10,315€
2,23%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 10,20 | 10,35 | 10,12 | 10,35 | 2,58% | 131.542,00 |
| 15.05.2025 | 10,19 | 10,24 | 10,00 | 10,09 | -0,98% | 226.195,00 |
| 14.05.2025 | 10,18 | 10,27 | 10,16 | 10,19 | 0,10% | 344.250,00 |
| 13.05.2025 | 10,15 | 10,30 | 10,15 | 10,18 | -0,97% | 271.984,00 |
| 12.05.2025 | 10,46 | 10,46 | 9,86 | 10,28 | -1,72% | 416.661,00 |
| 09.05.2025 | 10,30 | 10,48 | 10,22 | 10,46 | 2,15% | 198.330,00 |
| 08.05.2025 | 10,67 | 10,68 | 10,10 | 10,24 | -1,54% | 443.122,00 |
| 07.05.2025 | 10,40 | 10,44 | 10,22 | 10,40 | 0,78% | 393.560,00 |
| 06.05.2025 | 10,43 | 10,43 | 10,16 | 10,32 | -1,05% | 344.657,00 |
| 05.05.2025 | 10,35 | 10,43 | 10,29 | 10,43 | 0,77% | 267.526,00 |
| 02.05.2025 | 10,26 | 10,45 | 10,14 | 10,35 | 0,98% | 304.640,00 |
| 30.04.2025 | 10,12 | 10,25 | 10,12 | 10,25 | 1,69% | 343.130,00 |
| 29.04.2025 | 10,02 | 10,22 | 10,01 | 10,08 | 1,56% | 223.206,00 |
| 28.04.2025 | 10,00 | 10,02 | 9,91 | 9,93 | 0,00% | 232.614,00 |
| 25.04.2025 | 9,91 | 10,05 | 9,86 | 9,93 | 0,20% | 375.298,00 |
| 24.04.2025 | 9,75 | 10,00 | 9,75 | 9,91 | 0,61% | 332.014,00 |
| 23.04.2025 | 9,79 | 9,93 | 9,71 | 9,85 | 0,10% | 192.353,00 |
| 22.04.2025 | 9,69 | 9,92 | 9,68 | 9,84 | 1,03% | 579.972,00 |
| 17.04.2025 | 9,51 | 9,76 | 9,48 | 9,74 | 2,10% | 149.831,00 |
| 16.04.2025 | 9,55 | 9,64 | 9,45 | 9,54 | -0,10% | 184.105,00 |
| 15.04.2025 | 9,31 | 9,55 | 9,29 | 9,55 | 2,41% | 170.027,00 |
| 14.04.2025 | 9,20 | 9,34 | 9,18 | 9,32 | 1,08% | 159.463,00 |
| 11.04.2025 | 9,10 | 9,28 | 8,75 | 9,22 | 3,77% | 406.336,00 |
| 10.04.2025 | 9,05 | 9,05 | 8,79 | 8,89 | 4,10% | 474.197,00 |
| 09.04.2025 | 8,72 | 8,73 | 8,40 | 8,54 | -4,15% | 512.599,00 |
| 08.04.2025 | 8,84 | 8,98 | 8,61 | 8,91 | 0,96% | 367.584,00 |
| 07.04.2025 | 9,18 | 9,21 | 8,60 | 8,82 | -6,32% | 861.734,00 |
| 04.04.2025 | 9,30 | 9,75 | 9,27 | 9,42 | 1,40% | 1.259.180,00 |
| 03.04.2025 | 8,65 | 9,33 | 8,62 | 9,29 | 6,66% | 664.941,00 |
| 02.04.2025 | 8,60 | 8,76 | 8,60 | 8,71 | 1,28% | 353.086,00 |
| 01.04.2025 | 8,49 | 8,65 | 8,44 | 8,60 | 1,90% | 261.864,00 |
| 31.03.2025 | 8,58 | 8,59 | 8,43 | 8,44 | -1,63% | 346.652,00 |
| 28.03.2025 | 8,40 | 8,67 | 8,40 | 8,58 | 2,02% | 430.910,00 |
| 27.03.2025 | 8,42 | 8,57 | 8,41 | 8,41 | -0,18% | 119.584,00 |
| 26.03.2025 | 8,35 | 8,46 | 8,30 | 8,42 | 0,48% | 239.523,00 |
| 25.03.2025 | 8,46 | 8,52 | 8,38 | 8,38 | -0,77% | 141.879,00 |
| 24.03.2025 | 8,48 | 8,52 | 8,35 | 8,45 | -0,35% | 428.687,00 |
| 21.03.2025 | 8,45 | 8,50 | 8,40 | 8,48 | 0,36% | 532.374,00 |
| 20.03.2025 | 8,36 | 8,49 | 8,33 | 8,45 | 1,56% | 359.786,00 |
| 19.03.2025 | 8,35 | 8,35 | 8,22 | 8,32 | 0,36% | 753.368,00 |
| 18.03.2025 | 8,40 | 8,45 | 8,27 | 8,29 | -1,19% | 230.007,00 |
| 17.03.2025 | 8,38 | 8,45 | 8,29 | 8,39 | 0,54% | 440.928,00 |
| 14.03.2025 | 8,27 | 8,39 | 8,26 | 8,34 | 0,85% | 425.411,00 |
| 13.03.2025 | 8,50 | 8,50 | 8,23 | 8,27 | -0,72% | 363.186,00 |
| 12.03.2025 | 8,37 | 8,45 | 8,25 | 8,33 | 0,12% | 440.702,00 |
| 11.03.2025 | 8,45 | 8,56 | 8,31 | 8,32 | -1,36% | 317.582,00 |
| 10.03.2025 | 8,53 | 8,61 | 8,42 | 8,44 | -1,11% | 205.256,00 |
| 07.03.2025 | 8,67 | 8,68 | 8,48 | 8,53 | -1,39% | 624.131,00 |
| 06.03.2025 | 8,90 | 8,90 | 8,55 | 8,65 | -2,54% | 471.379,00 |
| 05.03.2025 | 9,05 | 9,19 | 8,86 | 8,88 | -3,59% | 292.273,00 |
| 04.03.2025 | 9,13 | 9,26 | 9,12 | 9,21 | 0,99% | 230.845,00 |
| 03.03.2025 | 9,24 | 9,25 | 9,01 | 9,12 | -1,35% | 137.824,00 |
| 28.02.2025 | 9,25 | 9,26 | 9,15 | 9,24 | -0,27% | 308.438,00 |
| 27.02.2025 | 9,30 | 9,31 | 9,20 | 9,27 | 0,11% | 136.282,00 |
| 26.02.2025 | 9,28 | 9,38 | 9,20 | 9,26 | -0,27% | 172.653,00 |
| 25.02.2025 | 9,11 | 9,33 | 9,11 | 9,28 | 1,92% | 246.377,00 |
| 24.02.2025 | 9,02 | 9,20 | 9,02 | 9,11 | 1,17% | 284.636,00 |
| 21.02.2025 | 9,02 | 9,10 | 8,92 | 9,00 | 0,00% | 271.606,00 |
| 20.02.2025 | 9,00 | 9,07 | 8,95 | 9,00 | 0,00% | 262.588,00 |
| 19.02.2025 | 9,18 | 9,18 | 8,95 | 9,00 | -1,85% | 536.748,00 |
| 18.02.2025 | 9,18 | 9,22 | 8,99 | 9,17 | -0,05% | 305.354,00 |
| 17.02.2025 | 9,32 | 9,34 | 9,15 | 9,18 | -1,50% | 206.521,00 |
| 14.02.2025 | 9,38 | 9,42 | 9,22 | 9,32 | -1,06% | 328.876,00 |
| 13.02.2025 | 9,08 | 9,46 | 8,84 | 9,42 | -0,89% | 681.888,00 |
| 12.02.2025 | 9,83 | 10,02 | 9,39 | 9,50 | -4,62% | 853.107,00 |
| 11.02.2025 | 9,83 | 9,98 | 9,80 | 9,96 | 0,61% | 219.985,00 |
| 10.02.2025 | 9,85 | 9,93 | 9,83 | 9,90 | 1,07% | 496.147,00 |
| 07.02.2025 | 9,99 | 10,00 | 9,70 | 9,80 | -1,95% | 580.934,00 |
| 06.02.2025 | 10,00 | 10,00 | 9,87 | 9,99 | -0,20% | 119.837,00 |
| 05.02.2025 | 9,88 | 10,03 | 9,78 | 10,01 | 1,83% | 228.150,00 |
| 04.02.2025 | 9,92 | 9,94 | 9,75 | 9,83 | -0,71% | 193.970,00 |
| 03.02.2025 | 9,93 | 9,99 | 9,85 | 9,90 | -1,30% | 337.502,00 |
| 31.01.2025 | 10,09 | 10,09 | 9,91 | 10,03 | -0,40% | 241.629,00 |
| 30.01.2025 | 9,92 | 10,08 | 9,92 | 10,07 | 1,46% | 123.309,00 |
| 29.01.2025 | 9,92 | 10,06 | 9,82 | 9,93 | 0,10% | 223.803,00 |
| 28.01.2025 | 9,85 | 9,96 | 9,77 | 9,92 | 0,66% | 205.485,00 |
| 27.01.2025 | 9,76 | 9,99 | 9,72 | 9,85 | 0,72% | 230.246,00 |
| 24.01.2025 | 9,61 | 9,84 | 9,60 | 9,78 | 1,88% | 974.715,00 |
| 23.01.2025 | 9,31 | 9,61 | 9,31 | 9,60 | 2,07% | 172.111,00 |
| 22.01.2025 | 9,46 | 9,46 | 9,33 | 9,41 | -0,42% | 103.450,00 |
| 21.01.2025 | 9,41 | 9,47 | 9,33 | 9,45 | -0,32% | 169.312,00 |
| 20.01.2025 | 9,50 | 9,53 | 9,37 | 9,48 | -0,26% | 118.901,00 |
| 17.01.2025 | 9,47 | 9,62 | 9,47 | 9,50 | 0,80% | 122.099,00 |
| 16.01.2025 | 9,46 | 9,49 | 9,38 | 9,43 | 0,21% | 131.499,00 |
| 15.01.2025 | 9,21 | 9,51 | 9,21 | 9,41 | 2,73% | 252.991,00 |
| 14.01.2025 | 8,98 | 9,16 | 8,98 | 9,16 | 2,18% | 136.305,00 |
| 13.01.2025 | 8,93 | 9,08 | 8,84 | 8,96 | 0,34% | 219.943,00 |
| 10.01.2025 | 9,02 | 9,07 | 8,81 | 8,93 | -1,43% | 317.819,00 |
| 09.01.2025 | 9,02 | 9,14 | 8,98 | 9,06 | 0,39% | 152.058,00 |
| 08.01.2025 | 9,11 | 9,19 | 8,98 | 9,03 | -0,93% | 408.891,00 |
| 07.01.2025 | 9,19 | 9,26 | 9,09 | 9,11 | -3,11% | 560.670,00 |
| 06.01.2025 | 9,26 | 9,43 | 9,22 | 9,40 | 2,37% | - |
| 03.01.2025 | 9,45 | 9,51 | 9,17 | 9,19 | -2,91% | 300.993,00 |
| 02.01.2025 | 9,62 | 9,62 | 9,37 | 9,46 | 0,75% | 159.345,00 |
| 30.12.2024 | 9,36 | 9,49 | 9,33 | 9,39 | 0,00% | 191.393,00 |
| 27.12.2024 | 9,23 | 9,39 | 9,23 | 9,39 | 1,46% | 181.208,00 |
| 23.12.2024 | 9,23 | 9,29 | 9,14 | 9,26 | 0,16% | 135.466,00 |
| 20.12.2024 | 9,03 | 9,30 | 8,98 | 9,24 | 2,50% | 371.859,00 |
| 19.12.2024 | 9,20 | 9,23 | 9,00 | 9,02 | -2,65% | 237.711,00 |
| 18.12.2024 | 9,25 | 9,39 | 9,25 | 9,26 | -0,27% | 171.659,00 |