3,182€
-1,36%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,24 | 3,24 | 3,15 | 3,19 | -1,05% | - |
| 12.12.2025 | 3,21 | 3,26 | 3,21 | 3,23 | 0,69% | 87.874,00 |
| 11.12.2025 | 3,18 | 3,22 | 3,15 | 3,20 | 0,75% | 99.314,00 |
| 10.12.2025 | 3,20 | 3,21 | 3,16 | 3,18 | -0,62% | 73.662,00 |
| 09.12.2025 | 3,16 | 3,20 | 3,14 | 3,20 | 0,76% | 121.977,00 |
| 08.12.2025 | 3,16 | 3,21 | 3,13 | 3,18 | 0,51% | 187.246,00 |
| 05.12.2025 | 3,10 | 3,18 | 3,09 | 3,16 | 2,00% | 205.406,00 |
| 04.12.2025 | 3,10 | 3,11 | 3,06 | 3,10 | 0,13% | 113.865,00 |
| 03.12.2025 | 3,12 | 3,13 | 3,08 | 3,09 | -0,71% | 147.737,00 |
| 02.12.2025 | 3,13 | 3,16 | 3,10 | 3,12 | -0,57% | 77.859,00 |
| 01.12.2025 | 3,13 | 3,17 | 3,10 | 3,13 | -0,82% | 122.407,00 |
| 28.11.2025 | 3,15 | 3,16 | 3,08 | 3,16 | 0,70% | 207.342,00 |
| 27.11.2025 | 3,05 | 3,14 | 3,04 | 3,14 | 3,02% | 255.253,00 |
| 26.11.2025 | 2,99 | 3,07 | 2,98 | 3,05 | 1,94% | 180.686,00 |
| 25.11.2025 | 3,03 | 3,03 | 2,93 | 2,99 | -1,06% | 721.250,00 |
| 24.11.2025 | 2,91 | 3,02 | 2,90 | 3,02 | 4,14% | 401.249,00 |
| 21.11.2025 | 2,92 | 2,92 | 2,85 | 2,90 | -0,41% | 174.235,00 |
| 20.11.2025 | 2,91 | 2,95 | 2,91 | 2,91 | 0,34% | 85.510,00 |
| 19.11.2025 | 2,89 | 2,92 | 2,86 | 2,90 | 0,42% | 80.637,00 |
| 18.11.2025 | 3,00 | 3,00 | 2,86 | 2,89 | -4,62% | 167.130,00 |
| 17.11.2025 | 3,00 | 3,04 | 2,97 | 3,03 | 0,87% | 111.443,00 |
| 14.11.2025 | 3,05 | 3,05 | 2,95 | 3,00 | -1,38% | 139.982,00 |
| 13.11.2025 | 3,06 | 3,10 | 3,05 | 3,05 | -0,07% | 157.417,00 |
| 12.11.2025 | 2,95 | 3,08 | 2,95 | 3,05 | 3,25% | 195.572,00 |
| 11.11.2025 | 2,89 | 2,95 | 2,89 | 2,95 | 2,86% | 110.870,00 |
| 10.11.2025 | 2,84 | 2,89 | 2,84 | 2,87 | 1,34% | 73.241,00 |
| 07.11.2025 | 2,82 | 2,89 | 2,80 | 2,83 | 0,50% | 147.382,00 |
| 06.11.2025 | 2,89 | 2,90 | 2,81 | 2,82 | -2,63% | 216.732,00 |
| 05.11.2025 | 2,92 | 2,94 | 2,89 | 2,89 | -2,89% | 207.062,00 |
| 04.11.2025 | 3,02 | 3,02 | 2,91 | 2,98 | -1,46% | 245.787,00 |
| 03.11.2025 | 3,00 | 3,12 | 3,00 | 3,02 | 3,14% | 250.261,00 |
| 31.10.2025 | 2,94 | 2,99 | 2,89 | 2,93 | -0,41% | 237.140,00 |
| 30.10.2025 | 2,80 | 3,00 | 2,65 | 2,94 | 6,51% | 488.553,00 |
| 29.10.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,07% | 189.474,00 |
| 28.10.2025 | 2,80 | 2,82 | 2,75 | 2,79 | 0,07% | 143.487,00 |
| 27.10.2025 | 2,78 | 2,81 | 2,75 | 2,79 | 0,43% | 133.517,00 |
| 24.10.2025 | 2,79 | 2,81 | 2,74 | 2,78 | -0,36% | 106.786,00 |
| 23.10.2025 | 2,78 | 2,81 | 2,75 | 2,79 | 0,36% | 164.691,00 |
| 22.10.2025 | 2,80 | 2,83 | 2,75 | 2,78 | -0,36% | 136.137,00 |
| 21.10.2025 | 2,81 | 2,82 | 2,78 | 2,79 | 0,14% | 435.094,00 |
| 20.10.2025 | 2,75 | 2,80 | 2,75 | 2,79 | 1,16% | 91.266,00 |
| 17.10.2025 | 2,78 | 2,78 | 2,70 | 2,75 | -1,08% | 74.944,00 |
| 16.10.2025 | 2,84 | 2,84 | 2,76 | 2,78 | -0,71% | 100.352,00 |
| 15.10.2025 | 2,81 | 2,84 | 2,80 | 2,80 | 0,21% | 62.309,00 |
| 14.10.2025 | 2,77 | 2,81 | 2,75 | 2,80 | 1,08% | 97.656,00 |
| 13.10.2025 | 2,79 | 2,83 | 2,76 | 2,77 | -0,86% | 169.718,00 |
| 10.10.2025 | 2,81 | 2,89 | 2,78 | 2,79 | -0,64% | 150.362,00 |
| 09.10.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -1,47% | 123.034,00 |
| 08.10.2025 | 2,92 | 2,92 | 2,83 | 2,85 | -1,18% | 98.497,00 |
| 07.10.2025 | 2,90 | 2,95 | 2,89 | 2,89 | -0,41% | 57.191,00 |
| 06.10.2025 | 2,94 | 2,96 | 2,87 | 2,90 | -1,36% | 77.602,00 |
| 03.10.2025 | 2,92 | 2,95 | 2,89 | 2,94 | 0,14% | 131.246,00 |
| 02.10.2025 | 2,94 | 3,01 | 2,91 | 2,93 | -0,07% | 86.369,00 |
| 01.10.2025 | 2,96 | 2,97 | 2,94 | 2,94 | -1,28% | 45.220,00 |
| 30.09.2025 | 2,97 | 2,99 | 2,94 | 2,97 | 0,07% | 99.337,00 |
| 29.09.2025 | 2,89 | 2,99 | 2,89 | 2,97 | 2,70% | 140.948,00 |
| 26.09.2025 | 2,86 | 2,90 | 2,84 | 2,89 | 1,19% | 104.643,00 |
| 25.09.2025 | 2,99 | 2,99 | 2,86 | 2,86 | -4,41% | 204.630,00 |
| 24.09.2025 | 3,03 | 3,03 | 2,98 | 2,99 | -1,25% | 107.624,00 |
| 23.09.2025 | 3,03 | 3,05 | 3,01 | 3,03 | 0,20% | 84.031,00 |
| 22.09.2025 | 3,08 | 3,09 | 3,02 | 3,02 | -1,75% | 111.246,00 |
| 19.09.2025 | 3,13 | 3,13 | 3,07 | 3,08 | -1,72% | 223.959,00 |
| 18.09.2025 | 3,15 | 3,16 | 3,11 | 3,13 | -0,51% | 47.112,00 |
| 17.09.2025 | 3,09 | 3,17 | 3,06 | 3,15 | 1,88% | 110.134,00 |
| 16.09.2025 | 3,12 | 3,14 | 3,08 | 3,09 | -1,02% | 99.022,00 |
| 15.09.2025 | 3,14 | 3,18 | 3,12 | 3,12 | -0,70% | 82.948,00 |
| 12.09.2025 | 3,16 | 3,17 | 3,12 | 3,14 | -0,63% | 54.350,00 |
| 11.09.2025 | 3,15 | 3,19 | 3,14 | 3,16 | -0,06% | 56.930,00 |
| 10.09.2025 | 3,16 | 3,20 | 3,14 | 3,17 | 0,06% | 72.533,00 |
| 09.09.2025 | 3,16 | 3,22 | 3,12 | 3,16 | -0,50% | 129.293,00 |
| 08.09.2025 | 3,15 | 3,18 | 3,13 | 3,18 | 0,82% | 64.224,00 |
| 05.09.2025 | 3,09 | 3,17 | 3,09 | 3,15 | 2,01% | 119.370,00 |
| 04.09.2025 | 3,12 | 3,14 | 3,08 | 3,09 | -0,64% | 59.257,00 |
| 03.09.2025 | 3,10 | 3,15 | 3,10 | 3,11 | 0,39% | 119.016,00 |
| 02.09.2025 | 3,21 | 3,21 | 3,09 | 3,10 | -3,61% | 103.992,00 |
| 01.09.2025 | 3,24 | 3,25 | 3,21 | 3,22 | -0,62% | 80.851,00 |
| 29.08.2025 | 3,27 | 3,29 | 3,24 | 3,24 | -1,04% | 89.923,00 |
| 28.08.2025 | 3,24 | 3,31 | 3,24 | 3,27 | 0,31% | 106.708,00 |
| 27.08.2025 | 3,30 | 3,31 | 3,25 | 3,26 | -1,21% | 114.616,00 |
| 26.08.2025 | 3,34 | 3,35 | 3,28 | 3,30 | -1,14% | 358.886,00 |
| 25.08.2025 | 3,37 | 3,38 | 3,32 | 3,34 | -0,77% | 105.236,00 |
| 22.08.2025 | 3,27 | 3,37 | 3,27 | 3,36 | 3,06% | 166.520,00 |
| 21.08.2025 | 3,25 | 3,28 | 3,22 | 3,26 | 0,87% | 86.315,00 |
| 20.08.2025 | 3,27 | 3,29 | 3,19 | 3,24 | -1,10% | 203.509,00 |
| 19.08.2025 | 3,15 | 3,32 | 3,15 | 3,27 | 4,01% | 273.397,00 |
| 18.08.2025 | 3,10 | 3,17 | 3,10 | 3,15 | 1,61% | 134.176,00 |
| 15.08.2025 | 3,14 | 3,16 | 3,09 | 3,10 | -1,28% | 133.220,00 |
| 14.08.2025 | 3,12 | 3,19 | 3,12 | 3,14 | 0,84% | 76.502,00 |
| 13.08.2025 | 3,07 | 3,18 | 3,06 | 3,11 | -0,19% | 84.997,00 |
| 12.08.2025 | 3,15 | 3,19 | 3,09 | 3,12 | -1,08% | 77.026,00 |
| 11.08.2025 | 3,18 | 3,25 | 3,15 | 3,15 | -0,76% | 189.401,00 |
| 08.08.2025 | 3,02 | 3,21 | 3,02 | 3,17 | 5,17% | 202.806,00 |
| 07.08.2025 | 2,95 | 3,03 | 2,94 | 3,02 | 2,10% | 120.708,00 |
| 06.08.2025 | 2,95 | 2,98 | 2,94 | 2,96 | 0,07% | 99.331,00 |
| 05.08.2025 | 2,96 | 2,97 | 2,92 | 2,95 | 0,48% | 66.172,00 |
| 04.08.2025 | 2,99 | 3,02 | 2,94 | 2,94 | -1,54% | 128.385,00 |
| 01.08.2025 | 3,04 | 3,05 | 2,99 | 2,99 | -1,97% | 157.834,00 |
| 31.07.2025 | 3,10 | 3,11 | 3,03 | 3,05 | -1,68% | 147.628,00 |
| 30.07.2025 | 3,10 | 3,12 | 3,07 | 3,10 | 3,20% | 110.079,00 |
| 29.07.2025 | 3,16 | 3,21 | 3,00 | 3,00 | -5,12% | 180.951,00 |