38,800€
2,37%
Echtzeit-Aktienkurs KREATE GROUP OYJ
Bid:
Ask:
Aktienkurse zur KREATE GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 38,00 | 38,90 | 37,10 | 38,80 | 2,37% | 8.532,00 |
| 22.10.2026 | 39,10 | 39,10 | 37,50 | 37,90 | -4,29% | 7.987,00 |
| 21.10.2026 | 37,60 | 39,80 | 37,40 | 39,60 | 5,32% | 12.882,00 |
| 20.10.2026 | 38,50 | 38,50 | 36,70 | 37,60 | -2,59% | 12.183,00 |
| 19.10.2026 | 38,60 | 38,60 | 37,10 | 38,60 | -0,77% | 6.633,00 |
| 16.10.2026 | 39,10 | 39,60 | 38,10 | 38,90 | 0,26% | 5.152,00 |
| 15.10.2026 | 40,30 | 40,30 | 37,80 | 38,80 | -3,96% | 12.692,00 |
| 14.10.2026 | 41,40 | 42,30 | 40,30 | 40,40 | -1,70% | 8.332,00 |
| 13.10.2026 | 40,50 | 41,70 | 39,80 | 41,10 | 1,99% | 7.563,00 |
| 12.10.2026 | 41,00 | 41,90 | 40,20 | 40,30 | -1,71% | 8.891,00 |
| 09.10.2026 | 40,30 | 41,30 | 40,30 | 41,00 | 2,24% | 13.007,00 |
| 08.10.2026 | 40,80 | 40,80 | 39,60 | 40,10 | -1,23% | 10.994,00 |
| 07.10.2026 | 42,10 | 42,10 | 39,80 | 40,60 | -3,33% | 20.156,00 |
| 06.10.2026 | 39,50 | 42,00 | 39,50 | 42,00 | 6,33% | 33.221,00 |
| 05.10.2026 | 38,00 | 40,00 | 37,40 | 39,50 | 3,95% | 47.411,00 |
| 02.10.2026 | 37,90 | 38,30 | 37,40 | 38,00 | 0,26% | 8.441,00 |
| 01.10.2026 | 37,90 | 38,10 | 36,70 | 37,90 | 0,00% | 26.242,00 |
| 30.09.2026 | 38,20 | 39,30 | 37,70 | 37,90 | -0,52% | 9.363,00 |
| 29.09.2026 | 39,00 | 39,00 | 37,80 | 38,10 | -2,31% | 4.594,00 |
| 28.09.2026 | 38,50 | 39,30 | 38,00 | 39,00 | 1,30% | 15.344,00 |
| 25.09.2026 | 37,10 | 38,50 | 36,80 | 38,50 | 4,05% | 14.412,00 |
| 24.09.2026 | 37,70 | 38,40 | 36,80 | 37,00 | -1,86% | 19.387,00 |
| 23.09.2026 | 36,00 | 38,50 | 35,90 | 37,70 | 5,60% | 31.568,00 |
| 22.09.2026 | 32,00 | 36,60 | 31,50 | 35,70 | 11,56% | 35.895,00 |
| 21.09.2026 | 31,10 | 32,50 | 31,10 | 32,00 | 3,23% | 9.995,00 |
| 18.09.2026 | 31,40 | 31,80 | 30,80 | 31,00 | -0,96% | 5.866,00 |
| 17.09.2026 | 30,80 | 31,50 | 30,00 | 31,30 | 2,29% | 5.908,00 |
| 16.09.2026 | 30,10 | 31,10 | 29,90 | 30,60 | 2,00% | 11.703,00 |
| 15.09.2026 | 29,10 | 30,00 | 28,90 | 30,00 | 3,09% | 10.990,00 |
| 14.09.2026 | 29,50 | 29,70 | 28,50 | 29,10 | -1,02% | 6.507,00 |
| 11.09.2026 | 30,70 | 30,70 | 29,00 | 29,40 | -3,92% | 14.874,00 |
| 10.09.2026 | 30,30 | 31,90 | 30,10 | 30,60 | 1,66% | 17.054,00 |
| 09.09.2026 | 28,70 | 30,50 | 28,70 | 30,10 | 4,51% | 22.902,00 |
| 08.09.2026 | 29,10 | 29,20 | 28,40 | 28,80 | -1,71% | 3.211,00 |
| 07.09.2026 | 28,90 | 29,50 | 28,50 | 29,30 | 1,03% | 3.175,00 |
| 04.09.2026 | 28,50 | 29,20 | 28,10 | 29,00 | 1,40% | 10.229,00 |
| 03.09.2026 | 28,10 | 28,80 | 27,90 | 28,60 | 1,42% | 3.307,00 |
| 02.09.2026 | 28,40 | 28,50 | 27,80 | 28,20 | -1,40% | 11.475,00 |
| 01.09.2026 | 28,50 | 29,20 | 28,00 | 28,60 | 1,06% | 8.078,00 |
| 31.08.2026 | 29,50 | 29,50 | 28,00 | 28,30 | -4,39% | 12.367,00 |
| 28.08.2026 | 29,50 | 30,00 | 29,40 | 29,60 | 0,00% | 4.277,00 |
| 27.08.2026 | 29,40 | 29,70 | 29,10 | 29,60 | 1,37% | 2.963,00 |
| 26.08.2026 | 29,10 | 29,50 | 28,80 | 29,20 | -0,34% | 3.527,00 |
| 25.08.2026 | 28,00 | 29,70 | 28,00 | 29,30 | 3,53% | 6.898,00 |
| 24.08.2026 | 28,00 | 28,70 | 27,70 | 28,30 | 1,07% | 6.114,00 |
| 21.08.2026 | 28,00 | 28,30 | 27,50 | 28,00 | -0,36% | 5.983,00 |
| 20.08.2026 | 28,50 | 28,70 | 27,40 | 28,10 | -1,40% | 8.749,00 |
| 19.08.2026 | 29,60 | 29,60 | 28,40 | 28,50 | -4,04% | 10.421,00 |
| 18.08.2026 | 29,00 | 30,20 | 28,60 | 29,70 | 2,06% | 8.428,00 |
| 17.08.2026 | 29,00 | 29,30 | 28,60 | 29,10 | 0,34% | 3.429,00 |
| 14.08.2026 | 29,20 | 29,20 | 28,50 | 29,00 | -1,36% | 4.589,00 |
| 13.08.2026 | 29,30 | 29,40 | 28,70 | 29,40 | 0,34% | 7.171,00 |
| 12.08.2026 | 28,80 | 29,90 | 28,70 | 29,30 | 2,45% | 9.955,00 |
| 11.08.2026 | 28,50 | 29,30 | 28,50 | 28,60 | 0,70% | 7.865,00 |
| 10.08.2026 | 28,10 | 28,50 | 27,60 | 28,40 | 1,43% | 10.524,00 |
| 07.08.2026 | 28,40 | 28,70 | 27,80 | 28,00 | -1,06% | 5.088,00 |
| 06.08.2026 | 28,70 | 28,70 | 27,40 | 28,30 | -1,74% | 9.288,00 |
| 05.08.2026 | 28,40 | 28,80 | 28,10 | 28,80 | 2,13% | 6.778,00 |
| 04.08.2026 | 27,70 | 29,50 | 27,50 | 28,20 | 1,81% | 10.316,00 |
| 03.08.2026 | 28,20 | 28,20 | 27,00 | 27,70 | -1,77% | 8.786,00 |
| 31.07.2026 | 28,10 | 28,70 | 27,80 | 28,20 | 0,71% | 5.246,00 |
| 30.07.2026 | 27,80 | 28,60 | 27,60 | 28,00 | 0,72% | 4.923,00 |
| 29.07.2026 | 27,90 | 28,60 | 27,60 | 27,80 | -1,07% | 7.664,00 |
| 28.07.2026 | 27,40 | 28,10 | 27,00 | 28,10 | 2,55% | 15.465,00 |
| 27.07.2026 | 28,90 | 28,90 | 27,20 | 27,40 | -4,20% | 14.308,00 |
| 24.07.2026 | 27,50 | 29,00 | 27,40 | 28,60 | 3,62% | 15.010,00 |
| 23.07.2026 | 28,30 | 28,60 | 26,70 | 27,60 | -2,82% | 21.922,00 |
| 22.07.2026 | 28,90 | 30,60 | 27,70 | 28,40 | -1,39% | 20.751,00 |
| 21.07.2026 | 31,30 | 32,00 | 27,40 | 28,80 | -7,69% | 33.047,00 |
| 20.07.2026 | 30,80 | 32,00 | 30,30 | 31,20 | 1,63% | 31.787,00 |
| 17.07.2026 | 31,10 | 31,30 | 30,50 | 30,70 | -1,29% | 30.527,00 |
| 16.07.2026 | 30,00 | 31,80 | 29,10 | 31,10 | 5,42% | 52.744,00 |
| 15.07.2026 | 28,40 | 30,00 | 27,30 | 29,50 | 4,24% | 26.520,00 |
| 14.07.2026 | 28,30 | 28,90 | 27,30 | 28,30 | 6,79% | 33.566,00 |
| 13.07.2026 | 26,50 | 27,60 | 25,70 | 26,50 | -0,38% | 12.455,00 |
| 10.07.2026 | 26,70 | 27,30 | 26,30 | 26,60 | 0,00% | 11.219,00 |
| 09.07.2026 | 26,40 | 27,40 | 26,30 | 26,60 | 2,70% | 8.496,00 |
| 08.07.2026 | 26,40 | 27,20 | 25,90 | 25,90 | -1,52% | 19.257,00 |
| 07.07.2026 | 26,70 | 26,70 | 25,60 | 26,30 | -1,50% | 8.318,00 |
| 06.07.2026 | 26,50 | 26,80 | 25,50 | 26,70 | 1,14% | 8.111,00 |
| 03.07.2026 | 26,30 | 27,10 | 25,20 | 26,40 | 0,00% | 10.461,00 |
| 02.07.2026 | 26,10 | 26,50 | 25,60 | 26,40 | 1,93% | 8.748,00 |
| 01.07.2026 | 25,40 | 26,10 | 24,60 | 25,90 | 1,97% | 6.443,00 |
| 30.06.2026 | 23,60 | 25,40 | 23,20 | 25,40 | 7,17% | 13.381,00 |
| 29.06.2026 | 24,70 | 24,70 | 23,40 | 23,70 | -4,05% | 21.691,00 |
| 26.06.2026 | 25,50 | 25,90 | 24,40 | 24,70 | -3,14% | 6.300,00 |
| 25.06.2026 | 25,60 | 26,10 | 25,30 | 25,50 | -0,39% | 9.453,00 |
| 24.06.2026 | 25,90 | 25,90 | 25,20 | 25,60 | -1,54% | 6.268,00 |
| 23.06.2026 | 26,60 | 26,60 | 25,40 | 26,00 | -1,89% | 9.716,00 |
| 22.06.2026 | 25,40 | 27,00 | 25,40 | 26,50 | 4,74% | 15.655,00 |
| 18.06.2026 | 26,20 | 26,20 | 24,50 | 25,30 | -3,07% | 21.615,00 |
| 17.06.2026 | 23,90 | 26,20 | 23,30 | 26,10 | 11,54% | 37.450,00 |
| 16.06.2026 | 22,80 | 23,70 | 22,60 | 23,40 | 3,54% | 66.890,00 |
| 15.06.2026 | 22,10 | 23,10 | 22,10 | 22,60 | 2,73% | 12.206,00 |
| 12.06.2026 | 21,30 | 22,10 | 21,30 | 22,00 | 6,80% | 12.378,00 |
| 11.06.2026 | 20,80 | 21,20 | 20,00 | 20,60 | -1,44% | 11.656,00 |
| 10.06.2026 | 20,60 | 20,90 | 19,70 | 20,90 | 1,46% | 8.167,00 |
| 09.06.2026 | 21,20 | 21,30 | 20,60 | 20,60 | -3,29% | 6.040,00 |
| 08.06.2026 | 20,50 | 21,30 | 20,00 | 21,30 | 3,40% | 8.441,00 |
| 05.06.2026 | 21,20 | 21,30 | 20,40 | 20,60 | -2,83% | 10.307,00 |