2,573€
-0,43%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 105.548,00 |
| 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 | -0,51% | 577.701,00 |
| 19.03.2025 | 2,34 | 2,34 | 2,31 | 2,33 | 0,09% | 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% | 175.157,00 |
| 11.03.2025 | 2,31 | 2,34 | 2,27 | 2,27 | -1,90% | 199.845,00 |
| 10.03.2025 | 2,29 | 2,33 | 2,28 | 2,31 | 1,14% | 106.582,00 |
| 07.03.2025 | 2,32 | 2,33 | 2,28 | 2,29 | -1,38% | 130.320,00 |
| 06.03.2025 | 2,26 | 2,34 | 2,26 | 2,32 | 3,11% | 344.280,00 |
| 05.03.2025 | 2,24 | 2,29 | 2,24 | 2,25 | 0,63% | 167.840,00 |
| 04.03.2025 | 2,29 | 2,29 | 2,23 | 2,24 | -2,36% | 332.417,00 |
| 03.03.2025 | 2,35 | 2,36 | 2,29 | 2,29 | 0,00% | 257.050,00 |
| 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% | 153.952,00 |
| 24.02.2025 | 2,29 | 2,33 | 2,28 | 2,31 | 1,14% | 176.017,00 |
| 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% | 129.855,00 |
| 03.02.2025 | 2,50 | 2,51 | 2,47 | 2,51 | -1,18% | 117.986,00 |
| 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 |