10,300€
-0,58%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 10,37 | 10,40 | 10,29 | 10,29 | -0,72% | - |
| 18.11.2025 | 10,43 | 10,43 | 10,32 | 10,36 | -1,24% | 230.393,00 |
| 17.11.2025 | 10,49 | 10,58 | 10,46 | 10,49 | -0,38% | 300.674,00 |
| 14.11.2025 | 10,49 | 10,54 | 10,42 | 10,53 | -0,66% | 179.293,00 |
| 13.11.2025 | 10,47 | 10,60 | 10,43 | 10,60 | 1,24% | 153.964,00 |
| 12.11.2025 | 10,45 | 10,54 | 10,38 | 10,47 | -1,04% | 276.951,00 |
| 11.11.2025 | 10,41 | 10,58 | 10,38 | 10,58 | 1,34% | 198.948,00 |
| 10.11.2025 | 10,60 | 10,64 | 10,41 | 10,44 | -1,60% | 170.147,00 |
| 07.11.2025 | 10,60 | 10,64 | 10,54 | 10,61 | 0,09% | 179.781,00 |
| 06.11.2025 | 10,60 | 10,64 | 10,35 | 10,60 | 2,51% | 287.753,00 |
| 05.11.2025 | 10,42 | 10,50 | 10,34 | 10,34 | -1,15% | 251.587,00 |
| 04.11.2025 | 10,53 | 10,54 | 10,40 | 10,46 | -0,76% | 295.689,00 |
| 03.11.2025 | 10,53 | 10,61 | 10,43 | 10,54 | 0,29% | 365.916,00 |
| 31.10.2025 | 10,50 | 10,64 | 10,45 | 10,51 | 0,19% | 507.848,00 |
| 30.10.2025 | 10,43 | 10,97 | 10,32 | 10,49 | 0,87% | 660.022,00 |
| 29.10.2025 | 10,25 | 10,42 | 10,16 | 10,40 | 1,36% | 397.671,00 |
| 28.10.2025 | 10,36 | 10,45 | 10,26 | 10,26 | -1,25% | 300.701,00 |
| 27.10.2025 | 10,50 | 10,55 | 10,31 | 10,39 | -0,86% | 229.657,00 |
| 24.10.2025 | 10,57 | 10,63 | 10,34 | 10,48 | -1,13% | 438.932,00 |
| 23.10.2025 | 10,65 | 10,70 | 10,57 | 10,60 | -0,66% | 372.444,00 |
| 22.10.2025 | 10,67 | 10,71 | 10,57 | 10,67 | 0,66% | 242.384,00 |
| 21.10.2025 | 10,54 | 10,63 | 10,51 | 10,60 | 0,57% | 383.238,00 |
| 20.10.2025 | 10,50 | 10,62 | 10,45 | 10,54 | -0,47% | 302.411,00 |
| 17.10.2025 | 10,65 | 10,66 | 10,48 | 10,59 | -0,56% | 362.505,00 |
| 16.10.2025 | 10,66 | 10,67 | 10,57 | 10,65 | -0,09% | 238.896,00 |
| 15.10.2025 | 10,70 | 10,78 | 10,60 | 10,66 | -0,56% | 198.464,00 |
| 14.10.2025 | 10,58 | 10,86 | 10,58 | 10,72 | 1,32% | 278.067,00 |
| 13.10.2025 | 10,41 | 10,62 | 10,37 | 10,58 | 1,63% | 242.278,00 |
| 10.10.2025 | 10,26 | 10,50 | 10,26 | 10,41 | 1,46% | 258.414,00 |
| 09.10.2025 | 10,27 | 10,36 | 10,20 | 10,26 | 0,00% | 248.111,00 |
| 08.10.2025 | 10,30 | 10,37 | 10,23 | 10,26 | -0,29% | 255.572,00 |
| 07.10.2025 | 10,30 | 10,41 | 10,28 | 10,29 | -0,48% | 300.847,00 |
| 06.10.2025 | 10,45 | 10,48 | 10,28 | 10,34 | -1,15% | 273.212,00 |
| 03.10.2025 | 10,45 | 10,54 | 10,37 | 10,46 | 0,19% | 339.771,00 |
| 02.10.2025 | 10,71 | 10,72 | 10,44 | 10,44 | -1,97% | 438.538,00 |
| 01.10.2025 | 10,83 | 10,89 | 10,64 | 10,65 | -1,84% | 571.160,00 |
| 30.09.2025 | 10,75 | 10,87 | 10,64 | 10,85 | 1,31% | 528.527,00 |
| 29.09.2025 | 10,42 | 10,75 | 10,42 | 10,71 | 2,78% | 221.731,00 |
| 26.09.2025 | 10,41 | 10,46 | 10,28 | 10,42 | 0,10% | 195.343,00 |
| 25.09.2025 | 10,56 | 10,57 | 10,39 | 10,41 | -1,51% | 217.480,00 |
| 24.09.2025 | 10,57 | 10,60 | 10,50 | 10,57 | 0,09% | 192.564,00 |
| 23.09.2025 | 10,56 | 10,68 | 10,53 | 10,56 | 0,00% | 269.988,00 |
| 22.09.2025 | 10,65 | 10,65 | 10,55 | 10,56 | -0,85% | 202.697,00 |
| 19.09.2025 | 10,71 | 10,75 | 10,60 | 10,65 | -0,56% | 455.829,00 |
| 18.09.2025 | 10,98 | 10,98 | 10,71 | 10,71 | -1,29% | 289.906,00 |
| 17.09.2025 | 10,79 | 10,88 | 10,70 | 10,85 | 1,21% | 215.658,00 |
| 16.09.2025 | 10,96 | 10,97 | 10,69 | 10,72 | -2,01% | 259.874,00 |
| 15.09.2025 | 10,85 | 10,98 | 10,78 | 10,94 | 1,11% | 203.666,00 |
| 12.09.2025 | 10,90 | 10,99 | 10,80 | 10,82 | -0,73% | 257.627,00 |
| 11.09.2025 | 10,75 | 10,97 | 10,75 | 10,90 | 0,00% | 172.178,00 |
| 10.09.2025 | 11,05 | 11,06 | 10,85 | 10,90 | -1,27% | 246.413,00 |
| 09.09.2025 | 10,93 | 11,06 | 10,90 | 11,04 | 0,82% | 238.245,00 |
| 08.09.2025 | 11,03 | 11,08 | 10,86 | 10,95 | 2,15% | 272.869,00 |
| 05.09.2025 | 10,57 | 10,76 | 10,57 | 10,72 | 1,61% | 182.271,00 |
| 04.09.2025 | 10,50 | 10,63 | 10,50 | 10,55 | 0,76% | 249.701,00 |
| 03.09.2025 | 10,40 | 10,53 | 10,38 | 10,47 | 0,67% | 301.003,00 |
| 02.09.2025 | 10,64 | 10,64 | 10,34 | 10,40 | -2,26% | 376.902,00 |
| 01.09.2025 | 10,57 | 10,82 | 10,51 | 10,64 | 1,62% | 264.720,00 |
| 29.08.2025 | 10,58 | 10,67 | 10,47 | 10,47 | -1,04% | 256.262,00 |
| 28.08.2025 | 10,76 | 10,89 | 10,56 | 10,58 | -1,58% | 257.574,00 |
| 27.08.2025 | 10,71 | 10,93 | 10,62 | 10,75 | 0,37% | 203.507,00 |
| 26.08.2025 | 10,61 | 10,79 | 10,59 | 10,71 | 0,94% | 362.870,00 |
| 25.08.2025 | 10,72 | 10,75 | 10,55 | 10,61 | -1,03% | 116.147,00 |
| 22.08.2025 | 10,51 | 10,72 | 10,33 | 10,72 | 2,39% | 344.192,00 |
| 21.08.2025 | 10,49 | 10,57 | 10,12 | 10,47 | -3,32% | 1.361.999,00 |
| 20.08.2025 | 10,59 | 10,85 | 10,59 | 10,83 | 2,17% | 240.242,00 |
| 19.08.2025 | 10,48 | 10,62 | 10,41 | 10,60 | 1,83% | 580.678,00 |
| 18.08.2025 | 10,51 | 10,60 | 10,37 | 10,41 | -1,05% | 154.998,00 |
| 15.08.2025 | 10,61 | 10,66 | 10,52 | 10,52 | -0,85% | 119.570,00 |
| 14.08.2025 | 10,63 | 10,74 | 10,57 | 10,61 | 0,28% | 188.437,00 |
| 13.08.2025 | 10,61 | 10,64 | 10,50 | 10,58 | -0,09% | 147.094,00 |
| 12.08.2025 | 10,72 | 10,81 | 10,52 | 10,59 | -1,85% | 327.371,00 |
| 11.08.2025 | 10,76 | 10,95 | 10,76 | 10,79 | 0,09% | 345.253,00 |
| 08.08.2025 | 11,09 | 11,20 | 10,76 | 10,78 | -0,28% | 442.063,00 |
| 07.08.2025 | 10,69 | 10,89 | 10,69 | 10,81 | 0,37% | 124.253,00 |
| 06.08.2025 | 10,85 | 11,02 | 10,71 | 10,77 | -0,74% | 575.540,00 |
| 05.08.2025 | 10,72 | 10,90 | 10,72 | 10,85 | -0,46% | 150.939,00 |
| 04.08.2025 | 10,86 | 10,95 | 10,83 | 10,90 | 0,46% | 194.184,00 |
| 01.08.2025 | 11,13 | 11,17 | 10,85 | 10,85 | -2,60% | 255.873,00 |
| 31.07.2025 | 10,95 | 11,33 | 10,51 | 11,14 | 1,74% | 1.094.964,00 |
| 30.07.2025 | 10,88 | 11,10 | 10,84 | 10,95 | 4,89% | 196.911,00 |
| 29.07.2025 | 11,13 | 11,17 | 10,44 | 10,44 | -6,37% | 68.999,00 |
| 28.07.2025 | 11,23 | 11,30 | 11,13 | 11,15 | -0,71% | 80.399,00 |
| 25.07.2025 | 11,19 | 11,23 | 11,09 | 11,23 | 0,09% | 111.747,00 |
| 24.07.2025 | 11,20 | 11,22 | 10,99 | 11,22 | 1,36% | 104.042,00 |
| 23.07.2025 | 11,01 | 11,22 | 11,01 | 11,07 | -1,42% | 104.074,00 |
| 22.07.2025 | 11,12 | 11,23 | 11,07 | 11,23 | 0,99% | 113.523,00 |
| 21.07.2025 | 10,95 | 11,12 | 10,89 | 11,12 | 2,11% | 80.817,00 |
| 18.07.2025 | 10,91 | 10,91 | 10,77 | 10,89 | 0,00% | 109.666,00 |
| 17.07.2025 | 10,93 | 10,96 | 10,84 | 10,89 | -0,37% | 228.965,00 |
| 16.07.2025 | 11,08 | 11,08 | 10,87 | 10,93 | -1,00% | 181.092,00 |
| 15.07.2025 | 10,81 | 11,19 | 10,81 | 11,04 | -0,36% | 167.481,00 |
| 14.07.2025 | 10,96 | 11,11 | 10,95 | 11,08 | 0,73% | 130.469,00 |
| 11.07.2025 | 11,07 | 11,07 | 10,93 | 11,00 | -0,45% | 221.033,00 |
| 10.07.2025 | 11,25 | 11,25 | 10,95 | 11,05 | 0,64% | 105.176,00 |
| 09.07.2025 | 10,97 | 11,01 | 10,89 | 10,98 | 0,09% | 109.845,00 |
| 08.07.2025 | 11,00 | 11,01 | 10,86 | 10,97 | -0,36% | 102.559,00 |
| 07.07.2025 | 11,30 | 11,30 | 11,00 | 11,01 | -2,31% | 98.613,00 |
| 04.07.2025 | 11,35 | 11,35 | 11,24 | 11,27 | -0,62% | 95.369,00 |
| 03.07.2025 | 11,26 | 11,42 | 11,25 | 11,34 | 0,71% | 115.220,00 |