9,053€
0,92%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,07 | 9,22 | 8,95 | 9,10 | 1,45% | - |
| 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 |
| 02.08.2024 | 9,30 | 9,70 | 9,14 | 9,70 | 4,30% | 602.074,00 |
| 01.08.2024 | 9,15 | 9,47 | 9,15 | 9,30 | 1,69% | 175.781,00 |
| 31.07.2024 | 9,26 | 9,38 | 9,15 | 9,15 | -1,24% | 212.156,00 |
| 30.07.2024 | 9,20 | 9,36 | 9,20 | 9,26 | 0,43% | 94.750,00 |
| 29.07.2024 | 9,12 | 9,29 | 9,12 | 9,22 | 1,10% | 179.899,00 |
| 26.07.2024 | 9,08 | 9,20 | 9,01 | 9,12 | 0,33% | 158.225,00 |
| 25.07.2024 | 9,04 | 9,11 | 8,98 | 9,09 | -0,22% | 176.859,00 |
| 24.07.2024 | 9,11 | 9,16 | 9,05 | 9,11 | -0,60% | 358.245,00 |
| 23.07.2024 | 9,37 | 9,37 | 9,17 | 9,17 | -2,03% | 216.408,00 |
| 22.07.2024 | 9,34 | 9,46 | 9,34 | 9,36 | 0,48% | 147.553,00 |
| 19.07.2024 | 9,40 | 9,40 | 9,27 | 9,31 | -1,38% | 155.734,00 |
| 18.07.2024 | 9,54 | 9,59 | 9,40 | 9,44 | -1,05% | 177.670,00 |
| 17.07.2024 | 9,36 | 9,58 | 9,36 | 9,54 | 1,22% | 208.872,00 |
| 16.07.2024 | 9,45 | 9,68 | 9,39 | 9,43 | -1,10% | 350.565,00 |
| 15.07.2024 | 10,51 | 10,57 | 9,50 | 9,53 | -10,18% | 766.393,00 |
| 12.07.2024 | 10,46 | 10,69 | 10,42 | 10,61 | 1,43% | 281.145,00 |
| 11.07.2024 | 10,23 | 10,46 | 10,14 | 10,46 | 2,35% | 288.974,00 |
| 10.07.2024 | 9,94 | 10,29 | 9,94 | 10,22 | 2,92% | 325.470,00 |
| 09.07.2024 | 9,95 | 9,96 | 9,82 | 9,93 | 1,17% | 309.511,00 |
| 08.07.2024 | 9,91 | 9,95 | 9,78 | 9,82 | -0,96% | 220.996,00 |
| 05.07.2024 | 9,87 | 10,07 | 9,87 | 9,91 | 0,51% | 177.851,00 |
| 04.07.2024 | 9,77 | 9,91 | 9,77 | 9,86 | 0,97% | 177.306,00 |
| 03.07.2024 | 9,66 | 9,81 | 9,62 | 9,77 | 1,14% | 209.988,00 |
| 02.07.2024 | 9,68 | 9,73 | 9,57 | 9,66 | -0,31% | 152.286,00 |
| 01.07.2024 | 9,67 | 9,89 | 9,67 | 9,69 | 0,73% | 206.277,00 |
| 28.06.2024 | 9,57 | 9,68 | 9,46 | 9,62 | 0,47% | 246.300,00 |
| 27.06.2024 | 9,30 | 9,57 | 9,26 | 9,57 | 2,52% | 193.754,00 |
| 26.06.2024 | 9,49 | 9,56 | 9,27 | 9,34 | -1,79% | 215.897,00 |
| 25.06.2024 | 9,40 | 9,58 | 9,37 | 9,51 | 0,69% | 358.080,00 |
| 24.06.2024 | 9,24 | 9,53 | 9,21 | 9,44 | 1,23% | 472.673,00 |
| 21.06.2024 | 9,30 | 9,35 | 9,21 | 9,33 | 0,11% | - |
| 20.06.2024 | 9,18 | 9,34 | 9,15 | 9,32 | 1,20% | 2.531.952,00 |
| 19.06.2024 | 9,26 | 9,29 | 9,18 | 9,21 | -0,59% | 350.167,00 |