10,660€
-0,56%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 10,71 | 10,76 | 10,64 | 10,64 | -0,75% | - |
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 |
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% | - |