10,160€
-0,78%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 10,07 | 10,19 | 10,06 | 10,10 | -1,42% | - |
| 16.01.2026 | 10,30 | 10,36 | 10,18 | 10,24 | -0,78% | 307.794,00 |
| 15.01.2026 | 10,21 | 10,44 | 10,20 | 10,32 | 0,98% | 535.157,00 |
| 14.01.2026 | 10,29 | 10,29 | 10,06 | 10,22 | -0,68% | 371.643,00 |
| 13.01.2026 | 10,39 | 10,39 | 10,26 | 10,29 | -0,68% | 329.368,00 |
| 12.01.2026 | 10,35 | 10,40 | 10,26 | 10,36 | 0,10% | 266.856,00 |
| 09.01.2026 | 10,46 | 10,46 | 10,24 | 10,35 | -0,96% | 404.943,00 |
| 08.01.2026 | 10,42 | 10,53 | 10,32 | 10,45 | 0,29% | 332.134,00 |
| 07.01.2026 | 10,20 | 10,47 | 10,16 | 10,42 | 3,17% | 425.791,00 |
| 06.01.2026 | 10,09 | 10,12 | 10,04 | 10,10 | 0,10% | - |
| 05.01.2026 | 10,08 | 10,10 | 9,95 | 10,09 | 0,10% | 277.391,00 |
| 02.01.2026 | 10,28 | 10,28 | 10,07 | 10,08 | -1,47% | 431.372,00 |
| 30.12.2025 | 10,13 | 10,24 | 10,10 | 10,23 | 0,69% | 295.661,00 |
| 29.12.2025 | 10,02 | 10,19 | 10,01 | 10,16 | 1,40% | 239.754,00 |
| 23.12.2025 | 9,94 | 10,04 | 9,93 | 10,02 | 0,80% | 641.292,00 |
| 22.12.2025 | 10,08 | 10,08 | 9,92 | 9,94 | -1,39% | 413.093,00 |
| 19.12.2025 | 10,19 | 10,22 | 10,06 | 10,08 | -1,08% | 496.176,00 |
| 18.12.2025 | 10,04 | 10,19 | 10,01 | 10,19 | 1,39% | 431.192,00 |
| 17.12.2025 | 10,03 | 10,07 | 9,96 | 10,05 | 0,60% | 532.458,00 |
| 16.12.2025 | 9,94 | 10,01 | 9,92 | 9,99 | 0,50% | 397.542,00 |
| 15.12.2025 | 10,15 | 10,15 | 9,94 | 9,94 | -1,39% | 363.345,00 |
| 12.12.2025 | 10,09 | 10,16 | 10,06 | 10,08 | -0,49% | 436.877,00 |
| 11.12.2025 | 10,25 | 10,25 | 10,08 | 10,13 | -1,17% | 451.127,00 |
| 10.12.2025 | 10,22 | 10,29 | 10,18 | 10,25 | 0,29% | 235.854,00 |
| 09.12.2025 | 10,30 | 10,34 | 10,19 | 10,22 | -0,78% | 298.427,00 |
| 08.12.2025 | 10,44 | 10,45 | 10,29 | 10,30 | -1,34% | 248.589,00 |
| 05.12.2025 | 10,54 | 10,56 | 10,40 | 10,44 | -0,95% | 434.170,00 |
| 04.12.2025 | 10,33 | 10,59 | 10,31 | 10,54 | 2,23% | 278.725,00 |
| 03.12.2025 | 10,28 | 10,37 | 10,26 | 10,31 | 0,29% | 333.248,00 |
| 02.12.2025 | 10,44 | 10,44 | 10,23 | 10,28 | -1,53% | 1.055.707,00 |
| 01.12.2025 | 10,56 | 10,57 | 10,38 | 10,44 | -1,42% | 342.304,00 |
| 28.11.2025 | 10,69 | 10,72 | 10,55 | 10,59 | -0,94% | 303.039,00 |
| 27.11.2025 | 10,57 | 10,69 | 10,52 | 10,69 | 1,42% | 362.806,00 |
| 26.11.2025 | 10,56 | 10,59 | 10,48 | 10,54 | -0,38% | 284.621,00 |
| 25.11.2025 | 10,68 | 10,70 | 10,54 | 10,58 | -0,56% | 192.227,00 |
| 24.11.2025 | 10,56 | 10,69 | 10,50 | 10,64 | 1,43% | 895.753,00 |
| 21.11.2025 | 10,38 | 10,50 | 10,35 | 10,49 | 1,06% | 578.301,00 |
| 20.11.2025 | 10,38 | 10,51 | 10,36 | 10,38 | 0,19% | 215.243,00 |
| 19.11.2025 | 10,34 | 10,45 | 10,29 | 10,36 | 0,00% | 239.183,00 |
| 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 |