10,525€
-0,80%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 11,20 | 11,35 | 11,07 | 11,26 | 0,99% | 365.374,00 |
| 01.07.2025 | 11,08 | 11,21 | 11,04 | 11,15 | 1,36% | 176.221,00 |
| 30.06.2025 | 11,00 | 11,30 | 11,00 | 11,00 | -0,63% | 320.435,00 |
| 27.06.2025 | 11,23 | 11,23 | 11,04 | 11,07 | -0,63% | 187.347,00 |
| 26.06.2025 | 10,97 | 11,20 | 10,97 | 11,14 | 1,55% | 167.993,00 |
| 25.06.2025 | 11,10 | 11,15 | 10,97 | 10,97 | -1,35% | 156.502,00 |
| 24.06.2025 | 11,39 | 11,52 | 11,12 | 11,12 | -1,94% | 281.254,00 |
| 23.06.2025 | 10,96 | 11,40 | 10,96 | 11,34 | 2,53% | 276.893,00 |
| 20.06.2025 | 11,14 | 11,14 | 11,06 | 11,06 | -0,09% | - |
| 19.06.2025 | 11,23 | 11,23 | 10,97 | 11,07 | -1,42% | 523.099,00 |
| 18.06.2025 | 11,08 | 11,23 | 11,04 | 11,23 | 1,08% | 252.554,00 |
| 17.06.2025 | 10,93 | 11,11 | 10,80 | 11,11 | 1,65% | 204.356,00 |
| 16.06.2025 | 10,82 | 10,97 | 10,67 | 10,93 | 1,11% | 229.687,00 |
| 13.06.2025 | 10,85 | 10,89 | 10,71 | 10,81 | -0,46% | 105.365,00 |
| 12.06.2025 | 10,92 | 10,97 | 10,83 | 10,86 | -1,27% | 168.615,00 |
| 11.06.2025 | 11,11 | 11,26 | 11,00 | 11,00 | -0,99% | 227.068,00 |
| 10.06.2025 | 11,11 | 11,24 | 11,06 | 11,11 | -0,54% | 231.286,00 |
| 09.06.2025 | 10,53 | 11,28 | 10,53 | 11,17 | 7,61% | 1.488.852,00 |
| 06.06.2025 | 10,37 | 10,39 | 10,31 | 10,38 | 0,39% | 99.158,00 |
| 05.06.2025 | 10,45 | 10,51 | 10,32 | 10,34 | -0,77% | 146.271,00 |
| 04.06.2025 | 10,42 | 10,49 | 10,34 | 10,42 | 0,29% | 262.547,00 |
| 03.06.2025 | 10,57 | 10,57 | 10,33 | 10,39 | -1,52% | 296.990,00 |
| 02.06.2025 | 10,57 | 10,68 | 10,46 | 10,55 | -0,19% | 360.802,00 |
| 30.05.2025 | 10,50 | 10,65 | 10,42 | 10,57 | 1,59% | 586.555,00 |
| 29.05.2025 | 10,40 | 10,44 | 10,36 | 10,41 | -0,05% | - |
| 28.05.2025 | 10,50 | 10,78 | 10,28 | 10,41 | 2,87% | 504.778,00 |
| 27.05.2025 | 10,08 | 10,16 | 10,00 | 10,12 | 0,40% | 706.510,00 |
| 26.05.2025 | 10,00 | 10,12 | 9,96 | 10,08 | 0,50% | 148.059,00 |
| 23.05.2025 | 10,01 | 10,17 | 9,94 | 10,03 | 0,10% | 152.265,00 |
| 22.05.2025 | 10,20 | 10,20 | 9,94 | 10,02 | -1,67% | 202.299,00 |
| 21.05.2025 | 10,14 | 10,23 | 10,08 | 10,19 | -0,39% | 141.718,00 |
| 20.05.2025 | 10,10 | 10,26 | 9,98 | 10,23 | -1,06% | 275.961,00 |
| 19.05.2025 | 10,34 | 10,35 | 10,16 | 10,34 | -0,10% | 173.656,00 |
| 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 |