2,601€
-2,80%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,62 | 2,66 | 2,59 | 2,61 | -2,43% | - |
| 04.11.2024 | 2,65 | 2,72 | 2,65 | 2,68 | -1,40% | 141.463,00 |
| 01.11.2024 | 2,55 | 2,75 | 2,54 | 2,71 | 4,22% | 1.398.091,00 |
| 31.10.2024 | 2,53 | 2,65 | 2,51 | 2,60 | 11,95% | 905.351,00 |
| 30.10.2024 | 2,32 | 2,35 | 2,30 | 2,33 | 0,00% | 96.599,00 |
| 29.10.2024 | 2,37 | 2,37 | 2,30 | 2,33 | -1,77% | 129.076,00 |
| 28.10.2024 | 2,37 | 2,39 | 2,34 | 2,37 | -0,75% | 121.695,00 |
| 25.10.2024 | 2,39 | 2,42 | 2,34 | 2,39 | -0,33% | 98.869,00 |
| 24.10.2024 | 2,41 | 2,44 | 2,38 | 2,39 | -0,99% | 62.859,00 |
| 23.10.2024 | 2,45 | 2,45 | 2,39 | 2,42 | -1,39% | 56.234,00 |
| 22.10.2024 | 2,40 | 2,47 | 2,37 | 2,45 | 2,08% | 89.225,00 |
| 21.10.2024 | 2,41 | 2,46 | 2,40 | 2,40 | -0,41% | 80.800,00 |
| 18.10.2024 | 2,41 | 2,48 | 2,41 | 2,41 | 0,33% | 117.137,00 |
| 17.10.2024 | 2,42 | 2,46 | 2,40 | 2,40 | -0,66% | 109.338,00 |
| 16.10.2024 | 2,41 | 2,42 | 2,39 | 2,42 | -0,58% | 108.292,00 |
| 15.10.2024 | 2,46 | 2,46 | 2,43 | 2,43 | -1,62% | - |
| 14.10.2024 | 2,53 | 2,53 | 2,46 | 2,47 | -2,06% | 104.992,00 |
| 11.10.2024 | 2,54 | 2,55 | 2,51 | 2,53 | -0,63% | 166.995,00 |
| 10.10.2024 | 2,64 | 2,64 | 2,54 | 2,54 | -3,79% | 98.947,00 |
| 09.10.2024 | 2,66 | 2,67 | 2,62 | 2,64 | -0,53% | 82.799,00 |
| 08.10.2024 | 2,72 | 2,72 | 2,64 | 2,66 | -2,50% | 137.774,00 |
| 07.10.2024 | 2,79 | 2,81 | 2,70 | 2,72 | -2,51% | 175.118,00 |
| 04.10.2024 | 2,77 | 2,80 | 2,76 | 2,79 | 0,87% | 59.696,00 |
| 03.10.2024 | 2,78 | 2,80 | 2,76 | 2,77 | -0,22% | 97.241,00 |
| 02.10.2024 | 2,82 | 2,84 | 2,74 | 2,78 | -1,56% | 156.377,00 |
| 01.10.2024 | 2,75 | 2,84 | 2,74 | 2,82 | 2,92% | 202.609,00 |
| 30.09.2024 | 2,71 | 2,74 | 2,68 | 2,74 | 1,11% | 196.126,00 |
| 27.09.2024 | 2,71 | 2,72 | 2,67 | 2,71 | 0,00% | 100.131,00 |
| 26.09.2024 | 2,63 | 2,71 | 2,63 | 2,71 | 3,12% | 231.936,00 |
| 25.09.2024 | 2,60 | 2,67 | 2,60 | 2,63 | 1,55% | 190.255,00 |
| 24.09.2024 | 2,59 | 2,60 | 2,56 | 2,59 | 1,57% | 135.775,00 |
| 23.09.2024 | 2,54 | 2,59 | 2,52 | 2,55 | 0,79% | 82.021,00 |
| 20.09.2024 | 2,62 | 2,63 | 2,53 | 2,53 | -3,51% | 328.569,00 |
| 19.09.2024 | 2,55 | 2,63 | 2,55 | 2,62 | 2,50% | 70.567,00 |
| 18.09.2024 | 2,61 | 2,61 | 2,54 | 2,56 | -1,92% | 137.987,00 |
| 17.09.2024 | 2,58 | 2,64 | 2,58 | 2,61 | 0,62% | 136.988,00 |
| 16.09.2024 | 2,62 | 2,65 | 2,59 | 2,59 | -1,15% | 1.594.546,00 |
| 13.09.2024 | 2,55 | 2,62 | 2,55 | 2,62 | 2,83% | 240.935,00 |
| 12.09.2024 | 2,53 | 2,58 | 2,52 | 2,55 | 1,27% | 119.068,00 |
| 11.09.2024 | 2,51 | 2,58 | 2,51 | 2,52 | 0,72% | 154.186,00 |
| 10.09.2024 | 2,49 | 2,55 | 2,47 | 2,50 | 0,24% | 101.827,00 |
| 09.09.2024 | 2,50 | 2,51 | 2,47 | 2,49 | -0,64% | 83.902,00 |
| 06.09.2024 | 2,56 | 2,56 | 2,50 | 2,51 | -1,65% | 82.066,00 |
| 05.09.2024 | 2,54 | 2,58 | 2,50 | 2,55 | 0,16% | 81.368,00 |
| 04.09.2024 | 2,50 | 2,56 | 2,49 | 2,55 | 2,09% | 116.322,00 |
| 03.09.2024 | 2,49 | 2,56 | 2,49 | 2,49 | 0,56% | 217.978,00 |
| 02.09.2024 | 2,60 | 2,60 | 2,39 | 2,48 | -4,98% | 295.872,00 |
| 30.08.2024 | 2,58 | 2,64 | 2,57 | 2,61 | 1,16% | 692.270,00 |
| 29.08.2024 | 2,60 | 2,63 | 2,57 | 2,58 | -0,69% | 178.341,00 |
| 28.08.2024 | 2,56 | 2,61 | 2,56 | 2,60 | 1,48% | 165.570,00 |
| 27.08.2024 | 2,56 | 2,59 | 2,56 | 2,56 | -0,16% | 148.908,00 |
| 26.08.2024 | 2,52 | 2,59 | 2,52 | 2,56 | 1,42% | 245.227,00 |
| 23.08.2024 | 2,47 | 2,56 | 2,47 | 2,53 | 1,69% | 214.606,00 |
| 22.08.2024 | 2,47 | 2,49 | 2,44 | 2,49 | 0,73% | 130.944,00 |
| 21.08.2024 | 2,46 | 2,50 | 2,43 | 2,47 | 0,24% | 161.440,00 |
| 20.08.2024 | 2,45 | 2,48 | 2,41 | 2,46 | 0,65% | 94.648,00 |
| 19.08.2024 | 2,36 | 2,46 | 2,36 | 2,45 | 3,47% | 150.551,00 |
| 16.08.2024 | 2,40 | 2,41 | 2,34 | 2,36 | -1,50% | 155.409,00 |
| 15.08.2024 | 2,37 | 2,42 | 2,36 | 2,40 | 1,78% | 132.429,00 |
| 14.08.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 2,34% | 99.401,00 |
| 13.08.2024 | 2,26 | 2,32 | 2,25 | 2,30 | 1,86% | 120.094,00 |
| 12.08.2024 | 2,31 | 2,32 | 2,25 | 2,26 | -1,99% | 100.250,00 |
| 09.08.2024 | 2,28 | 2,33 | 2,27 | 2,31 | 1,05% | 94.730,00 |
| 08.08.2024 | 2,27 | 2,30 | 2,23 | 2,28 | 0,97% | 88.491,00 |
| 07.08.2024 | 2,19 | 2,28 | 2,19 | 2,26 | 3,19% | 157.006,00 |
| 06.08.2024 | 2,22 | 2,25 | 2,15 | 2,19 | -0,99% | 171.241,00 |
| 05.08.2024 | 2,24 | 2,24 | 2,13 | 2,21 | -2,29% | 175.749,00 |
| 02.08.2024 | 2,34 | 2,34 | 2,27 | 2,27 | -3,08% | 139.305,00 |
| 01.08.2024 | 2,32 | 2,37 | 2,31 | 2,34 | 0,86% | 210.264,00 |
| 31.07.2024 | 2,41 | 2,43 | 2,32 | 2,32 | -3,66% | 251.229,00 |
| 30.07.2024 | 2,45 | 2,51 | 2,40 | 2,41 | -1,80% | 292.785,00 |
| 29.07.2024 | 2,22 | 2,46 | 2,22 | 2,45 | 10,86% | 524.276,00 |
| 26.07.2024 | 2,26 | 2,38 | 2,19 | 2,21 | -0,99% | 266.845,00 |
| 25.07.2024 | 2,20 | 2,24 | 2,18 | 2,23 | 0,18% | 89.982,00 |
| 24.07.2024 | 2,25 | 2,25 | 2,19 | 2,23 | -1,15% | 117.490,00 |
| 23.07.2024 | 2,29 | 2,29 | 2,23 | 2,25 | -1,14% | 109.533,00 |
| 22.07.2024 | 2,32 | 2,34 | 2,27 | 2,28 | -1,64% | 90.701,00 |
| 19.07.2024 | 2,36 | 2,36 | 2,30 | 2,32 | -1,61% | 138.825,00 |
| 18.07.2024 | 2,33 | 2,37 | 2,31 | 2,36 | 1,20% | 70.351,00 |
| 17.07.2024 | 2,34 | 2,36 | 2,31 | 2,33 | 0,26% | 70.006,00 |
| 16.07.2024 | 2,33 | 2,38 | 2,32 | 2,32 | -0,26% | 78.595,00 |
| 15.07.2024 | 2,33 | 2,38 | 2,31 | 2,33 | -0,09% | 87.579,00 |
| 12.07.2024 | 2,33 | 2,35 | 2,32 | 2,33 | 0,17% | 105.351,00 |
| 11.07.2024 | 2,32 | 2,36 | 2,27 | 2,33 | 0,43% | 103.131,00 |
| 10.07.2024 | 2,36 | 2,37 | 2,32 | 2,32 | -1,86% | 92.945,00 |
| 09.07.2024 | 2,36 | 2,36 | 2,31 | 2,36 | 0,00% | 145.206,00 |
| 08.07.2024 | 2,35 | 2,37 | 2,33 | 2,36 | 1,20% | 81.996,00 |
| 05.07.2024 | 2,33 | 2,38 | 2,32 | 2,33 | 0,17% | 194.912,00 |
| 04.07.2024 | 2,32 | 2,36 | 2,32 | 2,33 | -0,43% | 87.863,00 |
| 03.07.2024 | 2,33 | 2,35 | 2,32 | 2,34 | 0,52% | 77.809,00 |
| 02.07.2024 | 2,34 | 2,34 | 2,30 | 2,33 | 0,43% | 89.467,00 |
| 01.07.2024 | 2,25 | 2,36 | 2,25 | 2,32 | 2,84% | 179.805,00 |
| 28.06.2024 | 2,29 | 2,30 | 2,25 | 2,25 | -1,66% | 163.463,00 |
| 27.06.2024 | 2,25 | 2,32 | 2,25 | 2,29 | 1,87% | 136.510,00 |
| 26.06.2024 | 2,33 | 2,33 | 2,25 | 2,25 | -3,77% | 131.111,00 |
| 25.06.2024 | 2,34 | 2,35 | 2,30 | 2,34 | -0,09% | 268.671,00 |
| 24.06.2024 | 2,40 | 2,42 | 2,32 | 2,34 | -3,75% | 235.279,00 |
| 21.06.2024 | 2,42 | 2,43 | 2,41 | 2,43 | 1,12% | - |
| 20.06.2024 | 2,41 | 2,47 | 2,40 | 2,40 | -0,50% | 1.031.192,00 |
| 19.06.2024 | 2,42 | 2,47 | 2,39 | 2,41 | -0,08% | 182.710,00 |