8,825€
0,57%
Echtzeit-Aktienkurs Lumo Kodit Oyj
Bid:
Ask:
Aktienkurse zur Lumo Kodit Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 8,74 | 8,87 | 8,72 | 8,83 | 0,60% | - |
| 16.03.2026 | 8,71 | 8,85 | 8,70 | 8,78 | -1,29% | 194.074,00 |
| 12.03.2026 | 8,91 | 8,92 | 8,81 | 8,89 | 0,34% | 296.351,00 |
| 11.03.2026 | 9,14 | 9,14 | 8,86 | 8,86 | -3,28% | 426.337,00 |
| 10.03.2026 | 9,11 | 9,27 | 9,11 | 9,16 | 1,44% | 305.701,00 |
| 09.03.2026 | 9,22 | 9,22 | 9,01 | 9,03 | -2,90% | 479.407,00 |
| 06.03.2026 | 9,40 | 9,45 | 9,25 | 9,30 | -0,43% | 277.686,00 |
| 05.03.2026 | 9,44 | 9,47 | 9,30 | 9,34 | -0,90% | 353.963,00 |
| 04.03.2026 | 9,46 | 9,52 | 9,35 | 9,43 | -0,32% | 329.496,00 |
| 03.03.2026 | 9,68 | 9,68 | 9,39 | 9,46 | -2,63% | 255.767,00 |
| 02.03.2026 | 9,80 | 9,81 | 9,64 | 9,71 | -1,47% | 289.978,00 |
| 27.02.2026 | 9,80 | 9,90 | 9,72 | 9,86 | 0,87% | 509.826,00 |
| 26.02.2026 | 9,75 | 9,81 | 9,68 | 9,77 | 0,51% | 226.195,00 |
| 25.02.2026 | 9,80 | 9,81 | 9,66 | 9,72 | -0,82% | 211.961,00 |
| 24.02.2026 | 9,83 | 9,90 | 9,69 | 9,80 | 0,67% | 418.115,00 |
| 23.02.2026 | 9,83 | 9,85 | 9,69 | 9,74 | -0,97% | 323.230,00 |
| 20.02.2026 | 9,80 | 10,00 | 9,75 | 9,83 | 0,61% | 431.784,00 |
| 19.02.2026 | 9,63 | 9,79 | 9,61 | 9,77 | 1,51% | 310.975,00 |
| 18.02.2026 | 9,82 | 9,83 | 9,57 | 9,63 | -1,99% | 797.737,00 |
| 17.02.2026 | 9,53 | 9,82 | 9,47 | 9,82 | 3,10% | 534.626,00 |
| 16.02.2026 | 9,90 | 9,91 | 9,50 | 9,53 | -3,74% | 470.020,00 |
| 13.02.2026 | 9,90 | 9,91 | 9,71 | 9,90 | 0,20% | 453.152,00 |
| 12.02.2026 | 9,86 | 9,99 | 9,56 | 9,88 | 0,41% | 649.247,00 |
| 11.02.2026 | 9,80 | 9,97 | 9,30 | 9,84 | 3,20% | 1.398.205,00 |
| 10.02.2026 | 9,51 | 9,57 | 9,45 | 9,53 | 0,53% | 923.710,00 |
| 09.02.2026 | 9,55 | 9,58 | 9,41 | 9,48 | -0,73% | 363.402,00 |
| 06.02.2026 | 9,58 | 9,58 | 9,43 | 9,55 | -0,37% | 322.123,00 |
| 05.02.2026 | 9,57 | 9,70 | 9,45 | 9,59 | 0,10% | 370.224,00 |
| 04.02.2026 | 9,45 | 9,68 | 9,40 | 9,58 | 1,27% | 518.483,00 |
| 03.02.2026 | 9,55 | 9,55 | 9,41 | 9,46 | -0,99% | 596.842,00 |
| 02.02.2026 | 9,54 | 9,65 | 9,50 | 9,55 | 0,21% | 354.998,00 |
| 30.01.2026 | 9,77 | 9,77 | 9,50 | 9,53 | -3,54% | 642.375,00 |
| 29.01.2026 | 9,87 | 9,92 | 9,80 | 9,88 | 0,15% | 253.046,00 |
| 28.01.2026 | 9,73 | 9,87 | 9,64 | 9,87 | 1,28% | 311.418,00 |
| 27.01.2026 | 9,85 | 9,85 | 9,64 | 9,74 | -1,07% | 314.850,00 |
| 26.01.2026 | 9,82 | 9,85 | 9,72 | 9,85 | 0,25% | 345.417,00 |
| 23.01.2026 | 9,85 | 9,92 | 9,72 | 9,82 | 0,00% | 869.276,00 |
| 22.01.2026 | 9,80 | 9,90 | 9,71 | 9,82 | 1,24% | 590.796,00 |
| 21.01.2026 | 9,88 | 9,88 | 9,66 | 9,70 | -1,77% | 721.652,00 |
| 20.01.2026 | 10,10 | 10,14 | 9,88 | 9,88 | -2,81% | 394.523,00 |
| 19.01.2026 | 10,15 | 10,18 | 10,05 | 10,16 | -0,78% | 296.735,00 |
| 16.01.2026 | 10,30 | 10,36 | 10,18 | 10,24 | -0,78% | 309.292,00 |
| 15.01.2026 | 10,21 | 10,44 | 10,20 | 10,32 | 0,98% | 536.169,00 |
| 14.01.2026 | 10,29 | 10,29 | 10,06 | 10,22 | -0,68% | 377.014,00 |
| 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% | 269.711,00 |
| 09.01.2026 | 10,46 | 10,46 | 10,24 | 10,35 | -0,96% | 407.695,00 |
| 08.01.2026 | 10,42 | 10,53 | 10,32 | 10,45 | 0,29% | 332.580,00 |
| 07.01.2026 | 10,20 | 10,47 | 10,16 | 10,42 | 3,27% | 423.651,00 |
| 05.01.2026 | 10,08 | 10,10 | 9,95 | 10,09 | 0,10% | 276.540,00 |
| 02.01.2026 | 10,28 | 10,28 | 10,07 | 10,08 | -1,47% | 440.754,00 |
| 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% | 438.156,00 |
| 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% | 450.837,00 |
| 11.12.2025 | 10,25 | 10,25 | 10,08 | 10,13 | -1,17% | 451.188,00 |
| 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% | 300.558,00 |
| 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% | 193.063,00 |
| 24.11.2025 | 10,56 | 10,69 | 10,50 | 10,64 | 1,43% | 903.234,00 |
| 21.11.2025 | 10,38 | 10,50 | 10,35 | 10,49 | 1,06% | 581.424,00 |
| 20.11.2025 | 10,38 | 10,51 | 10,36 | 10,38 | 0,19% | 219.009,00 |
| 19.11.2025 | 10,34 | 10,45 | 10,29 | 10,36 | 0,00% | 243.543,00 |
| 18.11.2025 | 10,43 | 10,43 | 10,32 | 10,36 | -1,24% | 233.884,00 |
| 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% | 186.144,00 |
| 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% | 660.622,00 |
| 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% | 303.787,00 |
| 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% | 374.333,00 |
| 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 |