2,145€
-4,50%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,24 | 2,29 | 2,14 | 2,15 | -4,50% | - |
| 03.04.2025 | 2,21 | 2,30 | 2,19 | 2,25 | 0,09% | 175.028,00 |
| 02.04.2025 | 2,34 | 2,34 | 2,21 | 2,24 | -0,36% | 108.220,00 |
| 01.04.2025 | 2,20 | 2,28 | 2,20 | 2,25 | 1,72% | 112.795,00 |
| 31.03.2025 | 2,30 | 2,31 | 2,21 | 2,21 | -3,66% | 204.694,00 |
| 28.03.2025 | 2,28 | 2,35 | 2,28 | 2,30 | 0,70% | 105.441,00 |
| 27.03.2025 | 2,27 | 2,30 | 2,23 | 2,28 | -0,35% | 139.644,00 |
| 26.03.2025 | 2,31 | 2,31 | 2,28 | 2,29 | 0,00% | 53.567,00 |
| 25.03.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -0,43% | 67.523,00 |
| 24.03.2025 | 2,32 | 2,33 | 2,30 | 2,30 | -1,20% | 84.260,00 |
| 21.03.2025 | 2,32 | 2,35 | 2,29 | 2,33 | 0,34% | 396.981,00 |
| 20.03.2025 | 2,34 | 2,38 | 2,28 | 2,32 | 0,35% | 577.701,00 |
| 19.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,77% | 99.362,00 |
| 18.03.2025 | 2,35 | 2,36 | 2,32 | 2,33 | 0,09% | 135.438,00 |
| 17.03.2025 | 2,32 | 2,34 | 2,31 | 2,33 | 0,52% | 102.168,00 |
| 14.03.2025 | 2,30 | 2,33 | 2,28 | 2,32 | 0,70% | 188.170,00 |
| 13.03.2025 | 2,26 | 2,32 | 2,25 | 2,30 | 1,77% | 96.838,00 |
| 12.03.2025 | 2,28 | 2,29 | 2,25 | 2,26 | -0,44% | 165.510,00 |
| 11.03.2025 | 2,31 | 2,34 | 2,27 | 2,27 | -1,90% | 199.645,00 |
| 10.03.2025 | 2,29 | 2,33 | 2,28 | 2,31 | 1,14% | 105.372,00 |
| 07.03.2025 | 2,32 | 2,33 | 2,28 | 2,29 | -1,38% | 130.200,00 |
| 06.03.2025 | 2,26 | 2,34 | 2,26 | 2,32 | 3,11% | 342.392,00 |
| 05.03.2025 | 2,24 | 2,29 | 2,24 | 2,25 | 0,63% | 166.141,00 |
| 04.03.2025 | 2,29 | 2,29 | 2,23 | 2,24 | -2,53% | 331.124,00 |
| 03.03.2025 | 2,35 | 2,36 | 2,29 | 2,29 | 0,17% | 209.618,00 |
| 28.02.2025 | 2,26 | 2,32 | 2,23 | 2,29 | 0,70% | 202.293,00 |
| 27.02.2025 | 2,34 | 2,34 | 2,25 | 2,27 | -2,74% | 133.458,00 |
| 26.02.2025 | 2,31 | 2,36 | 2,31 | 2,34 | 1,21% | 224.550,00 |
| 25.02.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -0,17% | 153.800,00 |
| 24.02.2025 | 2,29 | 2,33 | 2,28 | 2,31 | 1,14% | 175.038,00 |
| 21.02.2025 | 2,20 | 2,31 | 2,20 | 2,29 | 3,91% | 323.714,00 |
| 20.02.2025 | 2,21 | 2,24 | 2,20 | 2,20 | -0,81% | 184.456,00 |
| 19.02.2025 | 2,24 | 2,26 | 2,20 | 2,22 | -0,98% | 308.946,00 |
| 18.02.2025 | 2,25 | 2,26 | 2,21 | 2,24 | 0,09% | 129.246,00 |
| 17.02.2025 | 2,27 | 2,28 | 2,23 | 2,24 | -1,41% | 214.368,00 |
| 14.02.2025 | 2,26 | 2,29 | 2,25 | 2,27 | 1,43% | 170.788,00 |
| 13.02.2025 | 2,25 | 2,28 | 2,23 | 2,24 | 0,90% | 171.922,00 |
| 12.02.2025 | 2,24 | 2,27 | 2,21 | 2,22 | -0,54% | 225.349,00 |
| 11.02.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 1,82% | 316.957,00 |
| 10.02.2025 | 2,15 | 2,22 | 2,09 | 2,19 | 2,72% | 668.066,00 |
| 07.02.2025 | 2,31 | 2,31 | 2,12 | 2,13 | -15,18% | 1.658.208,00 |
| 06.02.2025 | 2,48 | 2,52 | 2,47 | 2,52 | 1,37% | 87.335,00 |
| 05.02.2025 | 2,47 | 2,48 | 2,44 | 2,48 | 0,40% | 87.713,00 |
| 04.02.2025 | 2,51 | 2,52 | 2,45 | 2,47 | -1,36% | 129.200,00 |
| 03.02.2025 | 2,50 | 2,51 | 2,47 | 2,51 | -1,18% | 116.558,00 |
| 31.01.2025 | 2,52 | 2,55 | 2,51 | 2,54 | 0,24% | 76.626,00 |
| 30.01.2025 | 2,55 | 2,57 | 2,50 | 2,53 | -0,63% | 104.533,00 |
| 29.01.2025 | 2,51 | 2,57 | 2,50 | 2,55 | 1,43% | 222.628,00 |
| 28.01.2025 | 2,51 | 2,52 | 2,48 | 2,51 | -0,32% | 66.994,00 |
| 27.01.2025 | 2,45 | 2,55 | 2,45 | 2,52 | 2,52% | 214.792,00 |
| 24.01.2025 | 2,41 | 2,47 | 2,41 | 2,46 | 1,91% | 107.484,00 |
| 23.01.2025 | 2,43 | 2,50 | 2,41 | 2,41 | -1,07% | 104.378,00 |
| 22.01.2025 | 2,37 | 2,47 | 2,36 | 2,44 | 2,96% | 122.689,00 |
| 21.01.2025 | 2,38 | 2,39 | 2,34 | 2,37 | -1,00% | 112.886,00 |
| 20.01.2025 | 2,41 | 2,42 | 2,37 | 2,39 | -2,05% | 155.527,00 |
| 17.01.2025 | 2,43 | 2,45 | 2,41 | 2,44 | 0,66% | 88.816,00 |
| 16.01.2025 | 2,44 | 2,46 | 2,39 | 2,42 | -0,57% | 101.662,00 |
| 15.01.2025 | 2,40 | 2,48 | 2,40 | 2,44 | 1,67% | 135.971,00 |
| 14.01.2025 | 2,40 | 2,44 | 2,39 | 2,40 | 0,59% | 91.314,00 |
| 13.01.2025 | 2,45 | 2,47 | 2,35 | 2,38 | -2,69% | 225.553,00 |
| 10.01.2025 | 2,36 | 2,48 | 2,33 | 2,45 | 3,81% | 230.172,00 |
| 09.01.2025 | 2,39 | 2,39 | 2,34 | 2,36 | -1,17% | 67.237,00 |
| 08.01.2025 | 2,45 | 2,45 | 2,35 | 2,39 | -3,08% | 247.059,00 |
| 07.01.2025 | 2,51 | 2,54 | 2,46 | 2,46 | -4,24% | 266.213,00 |
| 06.01.2025 | 2,56 | 2,62 | 2,54 | 2,57 | 2,35% | - |
| 03.01.2025 | 2,54 | 2,56 | 2,51 | 2,51 | -1,02% | 100.644,00 |
| 02.01.2025 | 2,49 | 2,55 | 2,49 | 2,54 | 2,01% | 343.359,00 |
| 30.12.2024 | 2,49 | 2,52 | 2,45 | 2,49 | -0,32% | 239.084,00 |
| 27.12.2024 | 2,44 | 2,53 | 2,44 | 2,50 | 2,29% | 168.332,00 |
| 23.12.2024 | 2,37 | 2,46 | 2,36 | 2,44 | 2,43% | 213.160,00 |
| 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 |