3,355€
-0,27%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,37 | 3,38 | 3,33 | 3,36 | -0,27% | - |
| 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 |
| 28.07.2025 | 3,22 | 3,24 | 3,14 | 3,16 | -1,68% | 244.376,00 |
| 25.07.2025 | 3,03 | 3,22 | 3,03 | 3,22 | 12,44% | 745.075,00 |
| 24.07.2025 | 2,84 | 2,89 | 2,82 | 2,86 | 0,77% | 293.781,00 |
| 23.07.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 3,50% | 211.577,00 |
| 22.07.2025 | 2,76 | 2,76 | 2,73 | 2,74 | -0,51% | 142.735,00 |
| 21.07.2025 | 2,69 | 2,79 | 2,69 | 2,76 | 2,60% | 169.961,00 |
| 18.07.2025 | 2,67 | 2,71 | 2,62 | 2,69 | 1,74% | 200.975,00 |
| 17.07.2025 | 2,67 | 2,70 | 2,62 | 2,64 | -1,12% | 204.937,00 |
| 16.07.2025 | 2,70 | 2,75 | 2,67 | 2,67 | 0,00% | 222.360,00 |
| 15.07.2025 | 2,69 | 2,72 | 2,67 | 2,67 | -0,60% | 156.957,00 |
| 14.07.2025 | 2,65 | 2,69 | 2,64 | 2,69 | 1,20% | 196.471,00 |
| 11.07.2025 | 2,68 | 2,68 | 2,65 | 2,66 | -0,97% | 87.350,00 |
| 10.07.2025 | 2,64 | 2,69 | 2,64 | 2,68 | 2,05% | 132.321,00 |
| 09.07.2025 | 2,57 | 2,65 | 2,57 | 2,63 | 1,47% | 110.741,00 |
| 08.07.2025 | 2,61 | 2,61 | 2,57 | 2,59 | -0,69% | 74.103,00 |
| 07.07.2025 | 2,60 | 2,63 | 2,60 | 2,61 | -0,15% | 102.640,00 |
| 04.07.2025 | 2,62 | 2,63 | 2,59 | 2,61 | -0,31% | 74.479,00 |
| 03.07.2025 | 2,58 | 2,67 | 2,58 | 2,62 | 2,50% | 223.213,00 |
| 02.07.2025 | 2,55 | 2,57 | 2,52 | 2,56 | 0,31% | 142.550,00 |
| 01.07.2025 | 2,38 | 2,56 | 2,38 | 2,55 | 7,24% | 254.461,00 |
| 30.06.2025 | 2,42 | 2,44 | 2,37 | 2,38 | -1,41% | 337.397,00 |
| 27.06.2025 | 2,40 | 2,42 | 2,38 | 2,41 | 0,42% | 340.859,00 |
| 26.06.2025 | 2,47 | 2,47 | 2,38 | 2,40 | -2,83% | 164.168,00 |
| 25.06.2025 | 2,49 | 2,50 | 2,46 | 2,47 | -0,32% | 206.849,00 |
| 24.06.2025 | 2,52 | 2,56 | 2,47 | 2,48 | -1,74% | 266.004,00 |
| 23.06.2025 | 2,45 | 2,56 | 2,45 | 2,52 | 1,53% | 239.734,00 |
| 19.06.2025 | 2,52 | 2,54 | 2,48 | 2,48 | -1,97% | 1.636.805,00 |
| 18.06.2025 | 2,45 | 2,54 | 2,45 | 2,53 | 2,92% | 126.638,00 |
| 17.06.2025 | 2,44 | 2,48 | 2,38 | 2,46 | -1,52% | 214.905,00 |
| 16.06.2025 | 2,53 | 2,57 | 2,47 | 2,50 | -1,26% | 249.929,00 |
| 13.06.2025 | 2,52 | 2,53 | 2,49 | 2,53 | -1,17% | 101.271,00 |
| 12.06.2025 | 2,60 | 2,61 | 2,56 | 2,56 | -2,73% | 126.005,00 |
| 11.06.2025 | 2,66 | 2,67 | 2,63 | 2,63 | -1,05% | 75.261,00 |
| 10.06.2025 | 2,64 | 2,66 | 2,62 | 2,66 | 0,68% | 108.816,00 |
| 09.06.2025 | 2,57 | 2,66 | 2,57 | 2,64 | 2,80% | 163.940,00 |
| 06.06.2025 | 2,58 | 2,61 | 2,56 | 2,57 | -0,46% | 69.309,00 |
| 05.06.2025 | 2,62 | 2,63 | 2,57 | 2,58 | -1,45% | 97.158,00 |
| 04.06.2025 | 2,61 | 2,62 | 2,59 | 2,62 | 1,94% | 70.946,00 |
| 03.06.2025 | 2,62 | 2,62 | 2,57 | 2,57 | -1,68% | 97.673,00 |
| 02.06.2025 | 2,66 | 2,68 | 2,61 | 2,62 | -3,61% | 116.334,00 |
| 30.05.2025 | 2,57 | 2,71 | 2,57 | 2,71 | 5,60% | 623.411,00 |
| 28.05.2025 | 2,54 | 2,60 | 2,54 | 2,57 | 0,47% | 78.882,00 |
| 27.05.2025 | 2,54 | 2,57 | 2,51 | 2,56 | 0,71% | 101.711,00 |
| 26.05.2025 | 2,50 | 2,54 | 2,48 | 2,54 | 2,67% | 127.601,00 |
| 23.05.2025 | 2,49 | 2,50 | 2,43 | 2,47 | -0,56% | 166.264,00 |
| 22.05.2025 | 2,50 | 2,53 | 2,49 | 2,49 | -1,66% | 74.834,00 |
| 21.05.2025 | 2,50 | 2,54 | 2,49 | 2,53 | 0,48% | 111.539,00 |
| 20.05.2025 | 2,49 | 2,52 | 2,45 | 2,52 | 0,88% | 101.316,00 |
| 19.05.2025 | 2,57 | 2,57 | 2,47 | 2,50 | -2,88% | 120.994,00 |
| 16.05.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -1,15% | 78.684,00 |
| 15.05.2025 | 2,60 | 2,62 | 2,57 | 2,60 | 0,08% | 118.678,00 |
| 14.05.2025 | 2,60 | 2,62 | 2,59 | 2,60 | 0,23% | 115.176,00 |
| 13.05.2025 | 2,57 | 2,61 | 2,57 | 2,59 | 1,09% | 98.344,00 |
| 12.05.2025 | 2,51 | 2,57 | 2,51 | 2,56 | 2,40% | 130.593,00 |
| 09.05.2025 | 2,50 | 2,52 | 2,48 | 2,50 | 0,32% | 58.127,00 |
| 08.05.2025 | 2,52 | 2,52 | 2,47 | 2,50 | -1,03% | 67.646,00 |
| 07.05.2025 | 2,56 | 2,56 | 2,51 | 2,52 | -1,41% | 99.955,00 |
| 06.05.2025 | 2,59 | 2,61 | 2,55 | 2,56 | -1,31% | 142.680,00 |
| 05.05.2025 | 2,62 | 2,65 | 2,59 | 2,59 | -1,07% | 334.785,00 |
| 02.05.2025 | 2,57 | 2,63 | 2,56 | 2,62 | 2,10% | 157.459,00 |
| 30.04.2025 | 2,52 | 2,63 | 2,52 | 2,57 | 1,83% | 393.588,00 |
| 29.04.2025 | 2,50 | 2,70 | 2,49 | 2,52 | 3,87% | 773.763,00 |
| 28.04.2025 | 2,44 | 2,46 | 2,41 | 2,43 | -0,57% | 120.550,00 |
| 25.04.2025 | 2,42 | 2,44 | 2,40 | 2,44 | 0,41% | 139.463,00 |
| 24.04.2025 | 2,39 | 2,43 | 2,37 | 2,43 | 1,50% | 106.163,00 |
| 23.04.2025 | 2,37 | 2,40 | 2,32 | 2,39 | 3,46% | 165.291,00 |
| 22.04.2025 | 2,27 | 2,31 | 2,26 | 2,31 | 2,39% | 92.026,00 |
| 17.04.2025 | 2,27 | 2,27 | 2,24 | 2,26 | -0,35% | 42.751,00 |
| 16.04.2025 | 2,25 | 2,29 | 2,24 | 2,27 | 0,62% | 157.202,00 |
| 15.04.2025 | 2,22 | 2,28 | 2,22 | 2,25 | 1,53% | 108.693,00 |
| 14.04.2025 | 2,20 | 2,23 | 2,20 | 2,22 | 1,65% | 106.350,00 |
| 11.04.2025 | 2,14 | 2,19 | 2,12 | 2,18 | 1,96% | 143.713,00 |
| 10.04.2025 | 2,23 | 2,23 | 2,12 | 2,14 | 6,57% | 213.658,00 |
| 09.04.2025 | 2,08 | 2,08 | 2,00 | 2,01 | -5,37% | 261.649,00 |
| 08.04.2025 | 2,05 | 2,15 | 2,05 | 2,12 | 4,22% | 185.636,00 |
| 07.04.2025 | 2,04 | 2,12 | 1,98 | 2,04 | -5,30% | 572.844,00 |
| 04.04.2025 | 2,24 | 2,28 | 2,13 | 2,15 | -4,19% | 320.807,00 |
| 03.04.2025 | 2,21 | 2,30 | 2,19 | 2,25 | 0,09% | 179.268,00 |
| 02.04.2025 | 2,34 | 2,34 | 2,21 | 2,24 | -0,36% | 109.268,00 |
| 01.04.2025 | 2,20 | 2,28 | 2,20 | 2,25 | 1,72% | 112.909,00 |