10,440€
-1,14%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,57 | 10,67 | 10,51 | 10,53 | -0,33% | - |
| 14.08.2025 | 10,64 | 10,76 | 10,54 | 10,56 | -0,33% | - |
| 13.08.2025 | 10,63 | 10,67 | 10,50 | 10,60 | -0,19% | - |
| 12.08.2025 | 10,74 | 10,81 | 10,53 | 10,62 | -1,80% | - |
| 11.08.2025 | 10,80 | 10,98 | 10,72 | 10,81 | 0,19% | - |
| 08.08.2025 | 10,82 | 11,04 | 10,74 | 10,79 | -0,28% | - |
| 07.08.2025 | 10,73 | 10,91 | 10,70 | 10,82 | 0,42% | - |
| 06.08.2025 | 10,80 | 11,06 | 10,71 | 10,78 | -0,69% | - |
| 05.08.2025 | 10,90 | 10,95 | 10,79 | 10,85 | -0,87% | - |
| 04.08.2025 | 10,83 | 10,96 | 10,81 | 10,95 | 0,74% | - |
| 01.08.2025 | 11,18 | 11,18 | 10,83 | 10,87 | -2,29% | - |
| 31.07.2025 | 10,89 | 11,34 | 10,55 | 11,12 | 2,25% | - |
| 30.07.2025 | 10,97 | 11,13 | 10,84 | 10,88 | -0,78% | - |
| 29.07.2025 | 11,10 | 11,15 | 10,95 | 10,96 | -1,84% | - |
| 28.07.2025 | 11,22 | 11,31 | 11,13 | 11,17 | -0,04% | - |
| 25.07.2025 | 11,21 | 11,25 | 11,08 | 11,17 | -0,27% | - |
| 24.07.2025 | 11,05 | 11,23 | 10,99 | 11,20 | 1,31% | - |
| 23.07.2025 | 11,21 | 11,23 | 11,01 | 11,06 | -1,03% | - |
| 22.07.2025 | 11,16 | 11,25 | 11,07 | 11,17 | 0,77% | - |
| 21.07.2025 | 10,88 | 11,17 | 10,86 | 11,09 | 2,07% | - |
| 18.07.2025 | 10,84 | 11,01 | 10,77 | 10,86 | -0,37% | - |
| 17.07.2025 | 10,90 | 11,00 | 10,84 | 10,90 | 0,18% | - |
| 16.07.2025 | 11,01 | 11,15 | 10,86 | 10,88 | -1,40% | - |
| 15.07.2025 | 11,03 | 11,22 | 10,96 | 11,04 | -0,59% | - |
| 14.07.2025 | 11,03 | 11,15 | 11,02 | 11,10 | 0,86% | - |
| 11.07.2025 | 11,01 | 11,11 | 10,92 | 11,01 | -0,36% | - |
| 10.07.2025 | 11,01 | 11,12 | 10,93 | 11,05 | 1,05% | - |
| 09.07.2025 | 11,01 | 11,08 | 10,89 | 10,93 | -0,73% | - |
| 08.07.2025 | 11,02 | 11,03 | 10,88 | 11,01 | 0,36% | - |
| 07.07.2025 | 11,29 | 11,30 | 10,97 | 10,97 | -2,32% | - |
| 04.07.2025 | 11,40 | 11,41 | 11,22 | 11,23 | -0,93% | - |
| 03.07.2025 | 11,28 | 11,45 | 11,20 | 11,34 | 0,53% | - |
| 02.07.2025 | 11,10 | 11,35 | 11,07 | 11,28 | 1,08% | - |
| 01.07.2025 | 11,01 | 11,23 | 11,01 | 11,16 | 1,32% | - |
| 30.06.2025 | 11,01 | 11,31 | 10,99 | 11,01 | 0,05% | - |
| 27.06.2025 | 11,11 | 11,25 | 11,01 | 11,01 | -1,61% | - |
| 26.06.2025 | 10,99 | 11,23 | 10,98 | 11,19 | 1,96% | - |
| 25.06.2025 | 11,15 | 11,19 | 10,95 | 10,97 | -1,57% | - |
| 24.06.2025 | 11,19 | 11,51 | 11,11 | 11,15 | -2,24% | - |
| 23.06.2025 | 10,94 | 11,44 | 10,94 | 11,40 | 2,66% | - |
| 20.06.2025 | 11,08 | 11,17 | 11,01 | 11,11 | 0,09% | - |
| 19.06.2025 | 11,26 | 11,26 | 10,97 | 11,10 | -1,11% | - |
| 18.06.2025 | 11,10 | 11,26 | 11,04 | 11,22 | 1,45% | - |
| 17.06.2025 | 10,96 | 11,15 | 10,80 | 11,06 | 1,51% | - |
| 16.06.2025 | 10,81 | 10,98 | 10,68 | 10,90 | 1,02% | - |
| 13.06.2025 | 10,86 | 10,91 | 10,72 | 10,79 | -0,83% | - |
| 12.06.2025 | 10,88 | 11,06 | 10,83 | 10,88 | -1,81% | - |
| 11.06.2025 | 11,10 | 11,46 | 11,03 | 11,08 | -0,23% | 1.600,00 |
| 10.06.2025 | 11,16 | 11,27 | 11,07 | 11,10 | -0,36% | - |
| 09.06.2025 | 10,22 | 11,29 | 10,22 | 11,14 | 7,27% | - |
| 06.06.2025 | 10,32 | 10,46 | 10,30 | 10,39 | 0,00% | - |
| 05.06.2025 | 10,50 | 10,51 | 10,31 | 10,39 | -0,29% | - |
| 04.06.2025 | 10,34 | 10,50 | 10,32 | 10,42 | 0,87% | - |
| 03.06.2025 | 10,58 | 10,58 | 10,32 | 10,33 | -1,81% | - |
| 02.06.2025 | 10,53 | 10,68 | 10,45 | 10,52 | -0,47% | - |
| 30.05.2025 | 10,40 | 10,68 | 10,40 | 10,57 | 1,64% | - |
| 29.05.2025 | 10,40 | 10,45 | 10,36 | 10,40 | -0,19% | - |
| 28.05.2025 | 10,09 | 10,76 | 10,09 | 10,42 | 2,86% | - |
| 27.05.2025 | 10,09 | 10,17 | 10,00 | 10,13 | 0,35% | - |
| 26.05.2025 | 10,04 | 10,13 | 9,95 | 10,09 | 0,45% | - |
| 23.05.2025 | 10,03 | 10,17 | 9,93 | 10,05 | 0,10% | - |
| 22.05.2025 | 10,12 | 10,25 | 9,93 | 10,04 | -0,74% | - |
| 21.05.2025 | 10,21 | 10,26 | 10,09 | 10,11 | -1,27% | - |
| 20.05.2025 | 10,34 | 10,34 | 9,99 | 10,24 | -0,73% | - |
| 19.05.2025 | 10,27 | 10,39 | 10,16 | 10,32 | 0,00% | - |
| 16.05.2025 | 10,10 | 10,39 | 10,02 | 10,32 | 2,08% | - |
| 15.05.2025 | 10,15 | 10,25 | 10,00 | 10,11 | -0,88% | - |
| 14.05.2025 | 10,18 | 10,31 | 10,16 | 10,20 | 0,30% | - |
| 13.05.2025 | 10,28 | 10,33 | 10,14 | 10,17 | -1,55% | - |
| 12.05.2025 | 10,61 | 10,62 | 9,86 | 10,33 | -1,48% | - |
| 09.05.2025 | 10,29 | 10,53 | 10,22 | 10,48 | 2,29% | - |
| 08.05.2025 | 10,38 | 10,72 | 10,10 | 10,25 | -1,01% | - |
| 07.05.2025 | 10,32 | 10,47 | 10,21 | 10,35 | 0,63% | - |
| 06.05.2025 | 10,32 | 10,44 | 10,15 | 10,29 | -0,58% | - |
| 05.05.2025 | 10,35 | 10,46 | 10,30 | 10,35 | -0,39% | - |
| 02.05.2025 | 10,30 | 10,48 | 10,12 | 10,39 | 1,71% | - |
| 30.04.2025 | 10,23 | 10,28 | 10,17 | 10,21 | 1,14% | - |
| 29.04.2025 | 9,86 | 10,25 | 9,86 | 10,10 | 1,58% | - |
| 28.04.2025 | 9,93 | 10,02 | 9,89 | 9,94 | -0,45% | - |
| 25.04.2025 | 9,96 | 10,03 | 9,86 | 9,98 | 0,30% | - |
| 24.04.2025 | 9,84 | 10,01 | 9,81 | 9,95 | 1,12% | - |
| 23.04.2025 | 9,90 | 9,93 | 9,69 | 9,84 | 0,18% | - |
| 22.04.2025 | 9,47 | 9,93 | 9,46 | 9,83 | 2,63% | - |
| 17.04.2025 | 9,51 | 9,76 | 9,47 | 9,57 | 0,74% | - |
| 16.04.2025 | 9,45 | 9,68 | 9,39 | 9,50 | -0,26% | - |
| 15.04.2025 | 9,29 | 9,56 | 9,28 | 9,53 | 2,31% | - |
| 14.04.2025 | 9,31 | 9,36 | 9,15 | 9,31 | 0,27% | - |
| 11.04.2025 | 8,90 | 9,31 | 8,75 | 9,29 | 4,07% | - |
| 10.04.2025 | 9,02 | 9,34 | 8,76 | 8,93 | -3,67% | - |
| 09.04.2025 | 8,71 | 9,35 | 8,40 | 9,27 | 3,93% | - |
| 08.04.2025 | 8,66 | 8,98 | 8,62 | 8,92 | 1,42% | - |
| 07.04.2025 | 9,24 | 9,28 | 8,59 | 8,79 | -6,52% | - |
| 04.04.2025 | 9,30 | 9,73 | 9,24 | 9,40 | 1,13% | - |
| 03.04.2025 | 8,70 | 9,34 | 8,60 | 9,30 | 6,57% | - |
| 02.04.2025 | 8,57 | 8,77 | 8,56 | 8,73 | 1,69% | - |
| 01.04.2025 | 8,41 | 8,67 | 8,41 | 8,58 | 2,06% | - |
| 31.03.2025 | 8,57 | 8,60 | 8,41 | 8,41 | -1,84% | - |
| 28.03.2025 | 8,44 | 8,70 | 8,42 | 8,57 | 1,96% | - |
| 27.03.2025 | 8,44 | 8,58 | 8,38 | 8,40 | 0,18% | - |
| 26.03.2025 | 8,39 | 8,46 | 8,30 | 8,39 | -0,15% | - |