2,500€
-0,79%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 2,51 | 2,54 | 2,50 | 2,52 | -0,20% | - |
| 23.03.2026 | 2,47 | 2,57 | 2,41 | 2,52 | -1,10% | 262.959,00 |
| 20.03.2026 | 2,58 | 2,63 | 2,53 | 2,55 | -1,09% | 218.736,00 |
| 19.03.2026 | 2,61 | 2,61 | 2,55 | 2,58 | -2,35% | 170.065,00 |
| 18.03.2026 | 2,66 | 2,71 | 2,62 | 2,64 | -0,15% | 173.440,00 |
| 17.03.2026 | 2,61 | 2,68 | 2,60 | 2,64 | 1,46% | 129.132,00 |
| 16.03.2026 | 2,64 | 2,66 | 2,59 | 2,60 | -1,29% | 269.987,00 |
| 13.03.2026 | 2,67 | 2,68 | 2,63 | 2,64 | -2,30% | 246.426,00 |
| 12.03.2026 | 2,68 | 2,71 | 2,66 | 2,70 | 0,30% | 172.360,00 |
| 11.03.2026 | 2,70 | 2,73 | 2,66 | 2,69 | -1,39% | 138.439,00 |
| 10.03.2026 | 2,70 | 2,75 | 2,68 | 2,73 | 3,64% | 209.125,00 |
| 09.03.2026 | 2,65 | 2,66 | 2,60 | 2,63 | -2,95% | 315.997,00 |
| 06.03.2026 | 2,76 | 2,78 | 2,70 | 2,71 | -0,29% | 136.648,00 |
| 05.03.2026 | 2,77 | 2,78 | 2,72 | 2,72 | -1,73% | 146.529,00 |
| 04.03.2026 | 2,78 | 2,80 | 2,77 | 2,77 | 2,21% | 40.033,00 |
| 03.03.2026 | 2,76 | 2,76 | 2,68 | 2,71 | -2,73% | 271.164,00 |
| 02.03.2026 | 2,78 | 2,80 | 2,74 | 2,79 | -2,18% | 127.332,00 |
| 27.02.2026 | 2,79 | 2,85 | 2,79 | 2,85 | 1,93% | 208.699,00 |
| 26.02.2026 | 2,80 | 2,82 | 2,77 | 2,79 | -0,14% | 82.647,00 |
| 25.02.2026 | 2,82 | 2,83 | 2,79 | 2,80 | -0,21% | 76.836,00 |
| 24.02.2026 | 2,80 | 2,84 | 2,77 | 2,80 | 0,36% | 174.720,00 |
| 23.02.2026 | 2,90 | 2,90 | 2,79 | 2,79 | -3,52% | 194.584,00 |
| 20.02.2026 | 2,84 | 2,90 | 2,81 | 2,90 | 2,04% | 146.987,00 |
| 19.02.2026 | 2,84 | 2,85 | 2,82 | 2,84 | 0,00% | 121.654,00 |
| 18.02.2026 | 2,79 | 2,85 | 2,77 | 2,84 | 2,23% | 133.231,00 |
| 17.02.2026 | 2,78 | 2,79 | 2,74 | 2,78 | -0,29% | 93.184,00 |
| 16.02.2026 | 2,79 | 2,81 | 2,77 | 2,78 | -0,36% | 173.791,00 |
| 13.02.2026 | 2,78 | 2,80 | 2,74 | 2,79 | 0,87% | 177.954,00 |
| 12.02.2026 | 2,79 | 2,83 | 2,76 | 2,77 | -0,43% | 285.015,00 |
| 11.02.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -2,39% | 248.502,00 |
| 10.02.2026 | 2,86 | 2,88 | 2,80 | 2,85 | -0,14% | 270.191,00 |
| 09.02.2026 | 2,98 | 2,99 | 2,84 | 2,85 | -4,23% | 419.528,00 |
| 06.02.2026 | 3,18 | 3,21 | 2,95 | 2,98 | -5,58% | 714.219,00 |
| 05.02.2026 | 3,11 | 3,17 | 3,11 | 3,16 | 1,61% | 161.118,00 |
| 04.02.2026 | 3,16 | 3,20 | 3,11 | 3,11 | -1,46% | 106.229,00 |
| 03.02.2026 | 3,19 | 3,24 | 3,14 | 3,15 | -0,44% | 56.045,00 |
| 02.02.2026 | 3,08 | 3,18 | 3,07 | 3,17 | 2,59% | 109.970,00 |
| 30.01.2026 | 3,13 | 3,16 | 3,09 | 3,09 | -2,09% | 201.408,00 |
| 29.01.2026 | 3,16 | 3,20 | 3,14 | 3,15 | -0,47% | 57.036,00 |
| 28.01.2026 | 3,20 | 3,21 | 3,16 | 3,17 | -0,53% | - |
| 27.01.2026 | 3,21 | 3,21 | 3,16 | 3,18 | -0,93% | 103.803,00 |
| 26.01.2026 | 3,26 | 3,29 | 3,20 | 3,21 | -1,53% | 80.565,00 |
| 23.01.2026 | 3,33 | 3,33 | 3,25 | 3,26 | -1,86% | 98.526,00 |
| 22.01.2026 | 3,30 | 3,34 | 3,27 | 3,33 | 2,84% | 132.356,00 |
| 21.01.2026 | 3,15 | 3,25 | 3,15 | 3,23 | 2,15% | 107.405,00 |
| 20.01.2026 | 3,21 | 3,21 | 3,11 | 3,17 | -1,86% | 183.107,00 |
| 19.01.2026 | 3,25 | 3,25 | 3,18 | 3,23 | -2,77% | 145.656,00 |
| 16.01.2026 | 3,24 | 3,32 | 3,23 | 3,32 | 2,41% | 183.029,00 |
| 15.01.2026 | 3,16 | 3,26 | 3,14 | 3,24 | 2,40% | 190.973,00 |
| 14.01.2026 | 3,15 | 3,16 | 3,11 | 3,16 | 0,44% | 326.048,00 |
| 13.01.2026 | 3,17 | 3,17 | 3,14 | 3,15 | -0,76% | 105.291,00 |
| 12.01.2026 | 3,25 | 3,28 | 3,16 | 3,17 | -2,34% | 169.522,00 |
| 09.01.2026 | 3,13 | 3,25 | 3,09 | 3,25 | 3,70% | 228.429,00 |
| 08.01.2026 | 3,30 | 3,31 | 3,10 | 3,13 | -5,09% | 247.525,00 |
| 07.01.2026 | 3,15 | 3,30 | 3,15 | 3,30 | 4,66% | 182.514,00 |
| 06.01.2026 | 3,15 | 3,16 | 3,14 | 3,16 | 0,10% | - |
| 05.01.2026 | 3,11 | 3,15 | 3,09 | 3,15 | 1,35% | 162.459,00 |
| 02.01.2026 | 3,12 | 3,15 | 3,08 | 3,11 | -0,38% | 157.438,00 |
| 30.12.2025 | 3,07 | 3,13 | 3,04 | 3,12 | 1,43% | 264.079,00 |
| 29.12.2025 | 3,10 | 3,12 | 3,05 | 3,08 | -0,84% | 230.871,00 |
| 23.12.2025 | 3,09 | 3,13 | 3,09 | 3,10 | 0,13% | 139.437,00 |
| 22.12.2025 | 3,08 | 3,11 | 3,06 | 3,10 | 0,00% | 178.484,00 |
| 19.12.2025 | 3,13 | 3,13 | 3,06 | 3,10 | -0,90% | 147.037,00 |
| 18.12.2025 | 3,05 | 3,13 | 3,04 | 3,13 | 2,62% | 116.034,00 |
| 17.12.2025 | 3,04 | 3,07 | 3,01 | 3,05 | 0,20% | 207.503,00 |
| 16.12.2025 | 3,02 | 3,08 | 3,02 | 3,04 | 0,86% | 241.790,00 |
| 15.12.2025 | 3,23 | 3,23 | 3,02 | 3,02 | -6,51% | 388.710,00 |
| 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 |