2,377€
0,46%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,33 | 2,38 | 2,32 | 2,38 | 0,76% | 444.837,00 |
| 19.12.2024 | 2,37 | 2,40 | 2,34 | 2,37 | -0,59% | 167.196,00 |
| 18.12.2024 | 2,23 | 2,39 | 2,21 | 2,38 | 7,79% | 286.269,00 |
| 17.12.2024 | 2,25 | 2,26 | 2,20 | 2,21 | -1,87% | 235.375,00 |
| 16.12.2024 | 2,27 | 2,28 | 2,24 | 2,25 | -0,88% | 488.473,00 |
| 13.12.2024 | 2,31 | 2,31 | 2,27 | 2,27 | -1,56% | 278.719,00 |
| 12.12.2024 | 2,31 | 2,33 | 2,30 | 2,31 | 0,26% | 132.560,00 |
| 11.12.2024 | 2,33 | 2,34 | 2,30 | 2,30 | -1,29% | 96.390,00 |
| 10.12.2024 | 2,30 | 2,34 | 2,29 | 2,33 | 1,30% | 120.488,00 |
| 09.12.2024 | 2,32 | 2,34 | 2,30 | 2,30 | -0,78% | 166.314,00 |
| 06.12.2024 | 2,33 | 2,33 | 2,32 | 2,32 | -0,17% | - |
| 05.12.2024 | 2,34 | 2,37 | 2,32 | 2,32 | 0,00% | 160.900,00 |
| 04.12.2024 | 2,35 | 2,38 | 2,30 | 2,32 | -0,43% | 149.667,00 |
| 03.12.2024 | 2,36 | 2,38 | 2,33 | 2,33 | -1,27% | 182.731,00 |
| 02.12.2024 | 2,37 | 2,38 | 2,32 | 2,36 | -0,51% | 173.536,00 |
| 29.11.2024 | 2,41 | 2,42 | 2,36 | 2,37 | -1,74% | 114.156,00 |
| 28.11.2024 | 2,43 | 2,45 | 2,41 | 2,42 | -0,66% | 46.936,00 |
| 27.11.2024 | 2,37 | 2,44 | 2,37 | 2,43 | 2,27% | 86.675,00 |
| 26.11.2024 | 2,40 | 2,41 | 2,36 | 2,38 | -0,83% | 121.622,00 |
| 25.11.2024 | 2,51 | 2,58 | 2,40 | 2,40 | -4,61% | 432.325,00 |
| 22.11.2024 | 2,48 | 2,55 | 2,48 | 2,51 | 1,13% | 116.766,00 |
| 21.11.2024 | 2,51 | 2,51 | 2,46 | 2,49 | -0,56% | - |
| 20.11.2024 | 2,52 | 2,56 | 2,50 | 2,50 | -0,56% | 96.889,00 |
| 19.11.2024 | 2,50 | 2,53 | 2,49 | 2,51 | 0,16% | 132.735,00 |
| 18.11.2024 | 2,52 | 2,53 | 2,50 | 2,51 | -0,24% | 127.335,00 |
| 15.11.2024 | 2,47 | 2,53 | 2,45 | 2,52 | 1,94% | 323.981,00 |
| 14.11.2024 | 2,42 | 2,47 | 2,41 | 2,47 | 1,90% | 100.292,00 |
| 13.11.2024 | 2,46 | 2,49 | 2,42 | 2,42 | -1,62% | 176.970,00 |
| 12.11.2024 | 2,57 | 2,57 | 2,45 | 2,46 | -4,57% | 252.700,00 |
| 11.11.2024 | 2,65 | 2,66 | 2,58 | 2,58 | -2,64% | 156.917,00 |
| 08.11.2024 | 2,61 | 2,66 | 2,60 | 2,65 | 1,61% | 84.544,00 |
| 07.11.2024 | 2,57 | 2,64 | 2,54 | 2,61 | 1,64% | 173.877,00 |
| 06.11.2024 | 2,60 | 2,68 | 2,55 | 2,57 | -1,31% | 111.072,00 |
| 05.11.2024 | 2,65 | 2,67 | 2,59 | 2,60 | -2,84% | 153.062,00 |
| 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 |