9,253€
2,63%
Echtzeit-Aktienkurs KOJAMO OYJ
Bid:
Ask:
Aktienkurse zur KOJAMO OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 9,33 | 9,39 | 9,21 | 9,29 | -0,05% | 242.253,00 |
| 16.12.2024 | 9,50 | 9,54 | 9,29 | 9,29 | -2,21% | 353.164,00 |
| 13.12.2024 | 9,65 | 9,66 | 9,50 | 9,50 | -1,81% | 206.479,00 |
| 12.12.2024 | 9,60 | 9,70 | 9,53 | 9,68 | 0,99% | 172.190,00 |
| 11.12.2024 | 9,48 | 9,63 | 9,40 | 9,58 | 1,11% | 142.170,00 |
| 10.12.2024 | 9,25 | 9,59 | 9,13 | 9,48 | 0,64% | 529.887,00 |
| 09.12.2024 | 9,50 | 9,60 | 9,40 | 9,42 | -1,41% | 188.266,00 |
| 06.12.2024 | 9,49 | 9,57 | 9,48 | 9,55 | 0,42% | - |
| 05.12.2024 | 9,89 | 9,89 | 9,51 | 9,51 | -2,21% | 366.088,00 |
| 04.12.2024 | 9,64 | 9,80 | 9,57 | 9,73 | 1,46% | 364.053,00 |
| 03.12.2024 | 9,64 | 9,65 | 9,47 | 9,59 | -0,16% | 286.433,00 |
| 02.12.2024 | 9,63 | 9,70 | 9,54 | 9,60 | -0,67% | 242.423,00 |
| 29.11.2024 | 9,66 | 9,75 | 9,61 | 9,67 | -0,36% | 295.553,00 |
| 28.11.2024 | 9,69 | 9,71 | 9,61 | 9,70 | 0,47% | 143.507,00 |
| 27.11.2024 | 9,68 | 9,71 | 9,45 | 9,66 | 2,01% | 191.176,00 |
| 26.11.2024 | 9,67 | 9,67 | 9,41 | 9,47 | -1,76% | 139.005,00 |
| 25.11.2024 | 9,40 | 9,64 | 9,40 | 9,64 | 2,61% | 302.659,00 |
| 22.11.2024 | 9,13 | 9,42 | 9,13 | 9,39 | 2,62% | 127.095,00 |
| 21.11.2024 | 9,30 | 9,39 | 9,11 | 9,15 | -2,14% | - |
| 20.11.2024 | 9,41 | 9,48 | 9,33 | 9,35 | -0,58% | 259.215,00 |
| 19.11.2024 | 9,40 | 9,45 | 9,30 | 9,41 | 1,95% | 216.744,00 |
| 18.11.2024 | 9,54 | 9,54 | 9,23 | 9,23 | -3,25% | 254.775,00 |
| 15.11.2024 | 9,52 | 9,55 | 9,44 | 9,54 | 0,16% | 241.123,00 |
| 14.11.2024 | 9,30 | 9,53 | 9,29 | 9,52 | 2,20% | 213.750,00 |
| 13.11.2024 | 9,63 | 9,66 | 9,31 | 9,32 | -3,27% | 289.947,00 |
| 12.11.2024 | 9,62 | 9,64 | 9,46 | 9,63 | -0,21% | 287.857,00 |
| 11.11.2024 | 9,34 | 9,71 | 9,34 | 9,65 | 3,76% | 525.645,00 |
| 08.11.2024 | 8,98 | 9,33 | 8,93 | 9,30 | 3,62% | 505.086,00 |
| 07.11.2024 | 9,02 | 9,30 | 8,80 | 8,98 | 2,63% | 432.775,00 |
| 06.11.2024 | 9,01 | 9,18 | 8,70 | 8,75 | -3,16% | 294.385,00 |
| 05.11.2024 | 9,14 | 9,17 | 8,98 | 9,03 | 0,67% | 190.504,00 |
| 04.11.2024 | 9,10 | 9,10 | 8,96 | 8,97 | -0,72% | 376.988,00 |
| 01.11.2024 | 9,08 | 9,13 | 9,02 | 9,04 | -0,17% | 149.571,00 |
| 31.10.2024 | 9,08 | 9,13 | 9,02 | 9,05 | -1,20% | 359.759,00 |
| 30.10.2024 | 9,24 | 9,32 | 9,07 | 9,16 | -1,51% | 311.369,00 |
| 29.10.2024 | 9,45 | 9,48 | 9,20 | 9,30 | -1,59% | 188.257,00 |
| 28.10.2024 | 9,37 | 9,48 | 9,32 | 9,45 | 0,91% | 152.243,00 |
| 25.10.2024 | 9,23 | 9,39 | 9,23 | 9,37 | 0,64% | 365.584,00 |
| 24.10.2024 | 9,19 | 9,34 | 9,14 | 9,31 | 1,25% | 205.432,00 |
| 23.10.2024 | 9,16 | 9,21 | 9,10 | 9,19 | 0,38% | 242.449,00 |
| 22.10.2024 | 9,19 | 9,22 | 8,98 | 9,16 | -0,65% | 354.657,00 |
| 21.10.2024 | 9,36 | 9,44 | 9,18 | 9,22 | -1,50% | 211.781,00 |
| 18.10.2024 | 9,60 | 9,61 | 9,33 | 9,36 | -1,27% | 271.273,00 |
| 17.10.2024 | 9,59 | 9,59 | 9,43 | 9,48 | -0,37% | 299.666,00 |
| 16.10.2024 | 9,49 | 9,60 | 9,42 | 9,51 | 0,00% | 223.011,00 |
| 15.10.2024 | 9,46 | 9,58 | 9,36 | 9,51 | 0,79% | - |
| 14.10.2024 | 9,56 | 9,56 | 9,40 | 9,44 | -1,31% | 180.283,00 |
| 11.10.2024 | 9,44 | 9,59 | 9,44 | 9,56 | 1,43% | 153.436,00 |
| 10.10.2024 | 9,57 | 9,63 | 9,36 | 9,43 | -1,46% | 198.028,00 |
| 09.10.2024 | 9,67 | 9,75 | 9,47 | 9,57 | -1,03% | 263.444,00 |
| 08.10.2024 | 9,67 | 9,73 | 9,55 | 9,67 | 0,62% | 387.593,00 |
| 07.10.2024 | 10,19 | 10,19 | 9,44 | 9,61 | -5,74% | 720.272,00 |
| 04.10.2024 | 10,25 | 10,39 | 10,17 | 10,19 | -0,59% | 334.637,00 |
| 03.10.2024 | 10,31 | 10,32 | 10,21 | 10,25 | -0,58% | 170.788,00 |
| 02.10.2024 | 10,42 | 10,42 | 10,09 | 10,31 | -1,62% | 282.680,00 |
| 01.10.2024 | 10,47 | 10,65 | 10,31 | 10,48 | 1,85% | 353.437,00 |
| 30.09.2024 | 10,49 | 10,51 | 10,20 | 10,29 | -1,91% | 462.646,00 |
| 27.09.2024 | 10,45 | 10,64 | 10,45 | 10,49 | 0,38% | 356.371,00 |
| 26.09.2024 | 10,44 | 10,53 | 10,37 | 10,45 | 0,97% | 219.185,00 |
| 25.09.2024 | 10,50 | 10,53 | 10,33 | 10,35 | -1,43% | 151.410,00 |
| 24.09.2024 | 10,60 | 10,73 | 10,41 | 10,50 | -1,50% | 252.374,00 |
| 23.09.2024 | 10,31 | 10,67 | 10,31 | 10,66 | 2,60% | 310.333,00 |
| 20.09.2024 | 10,58 | 10,60 | 10,39 | 10,39 | -1,80% | 634.875,00 |
| 19.09.2024 | 10,41 | 10,63 | 10,39 | 10,58 | 2,72% | 349.900,00 |
| 18.09.2024 | 10,32 | 10,41 | 10,22 | 10,30 | -0,19% | 133.589,00 |
| 17.09.2024 | 10,38 | 10,48 | 10,32 | 10,32 | -1,15% | 172.285,00 |
| 16.09.2024 | 10,52 | 10,52 | 10,42 | 10,44 | -0,76% | 151.444,00 |
| 13.09.2024 | 10,35 | 10,57 | 10,21 | 10,52 | 3,04% | 296.312,00 |
| 12.09.2024 | 10,20 | 10,26 | 10,17 | 10,21 | 0,79% | 201.381,00 |
| 11.09.2024 | 10,26 | 10,31 | 10,04 | 10,13 | -1,17% | 316.245,00 |
| 10.09.2024 | 10,03 | 10,35 | 10,00 | 10,25 | 3,85% | 337.728,00 |
| 09.09.2024 | 10,02 | 10,02 | 9,82 | 9,87 | -1,50% | 143.019,00 |
| 06.09.2024 | 9,92 | 10,02 | 9,71 | 10,02 | 1,01% | 266.167,00 |
| 05.09.2024 | 9,52 | 10,01 | 9,52 | 9,92 | 3,71% | 259.257,00 |
| 04.09.2024 | 9,40 | 9,63 | 9,36 | 9,57 | 0,84% | 215.433,00 |
| 03.09.2024 | 9,55 | 9,55 | 9,26 | 9,49 | -0,68% | 245.918,00 |
| 02.09.2024 | 9,47 | 9,57 | 9,39 | 9,55 | 0,84% | 157.791,00 |
| 30.08.2024 | 9,20 | 9,51 | 9,20 | 9,47 | 3,33% | 653.314,00 |
| 29.08.2024 | 9,42 | 9,47 | 9,16 | 9,17 | -2,66% | 175.150,00 |
| 28.08.2024 | 9,43 | 9,45 | 9,32 | 9,42 | 0,16% | 158.802,00 |
| 27.08.2024 | 9,61 | 9,61 | 9,39 | 9,40 | -2,19% | 142.706,00 |
| 26.08.2024 | 9,47 | 9,64 | 9,47 | 9,61 | 1,53% | 116.507,00 |
| 23.08.2024 | 9,32 | 9,47 | 9,30 | 9,47 | 1,56% | 135.672,00 |
| 22.08.2024 | 9,31 | 9,32 | 9,22 | 9,32 | 0,65% | 93.564,00 |
| 21.08.2024 | 9,20 | 9,44 | 9,18 | 9,26 | 1,59% | 217.641,00 |
| 20.08.2024 | 9,09 | 9,21 | 9,04 | 9,12 | 0,28% | 207.622,00 |
| 19.08.2024 | 9,01 | 9,19 | 9,01 | 9,09 | 0,50% | 176.487,00 |
| 16.08.2024 | 9,14 | 9,20 | 8,97 | 9,05 | -1,47% | 488.924,00 |
| 15.08.2024 | 9,72 | 9,75 | 9,11 | 9,18 | -5,94% | 714.287,00 |
| 14.08.2024 | 9,75 | 9,85 | 9,67 | 9,76 | -0,05% | 137.882,00 |
| 13.08.2024 | 9,62 | 9,79 | 9,57 | 9,77 | 1,93% | 178.024,00 |
| 12.08.2024 | 9,72 | 9,80 | 9,58 | 9,58 | -1,39% | 111.546,00 |
| 09.08.2024 | 9,48 | 9,84 | 9,48 | 9,72 | 2,53% | 137.941,00 |
| 08.08.2024 | 9,64 | 9,64 | 9,43 | 9,48 | -1,92% | 199.440,00 |
| 07.08.2024 | 9,50 | 9,70 | 9,50 | 9,66 | 2,17% | 202.694,00 |
| 06.08.2024 | 9,50 | 9,54 | 9,29 | 9,46 | 0,64% | 145.691,00 |
| 05.08.2024 | 9,60 | 9,60 | 9,31 | 9,40 | -3,14% | 341.744,00 |