4,265€
0,71%
Echtzeit-Aktienkurs YIT OYJ
Bid:
Ask:
Aktienkurse zur YIT OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 4,22 | 4,28 | 4,19 | 4,28 | 0,94% | 226.420,00 |
| 22.10.2026 | 4,43 | 4,43 | 4,23 | 4,24 | -4,29% | 192.599,00 |
| 21.10.2026 | 4,28 | 4,45 | 4,23 | 4,43 | 3,39% | 236.579,00 |
| 20.10.2026 | 4,25 | 4,32 | 4,20 | 4,28 | 0,71% | 254.006,00 |
| 19.10.2026 | 4,29 | 4,31 | 4,21 | 4,25 | -0,93% | 200.151,00 |
| 16.10.2026 | 4,15 | 4,30 | 4,15 | 4,29 | 3,87% | 243.131,00 |
| 15.10.2026 | 4,17 | 4,19 | 4,08 | 4,13 | -1,55% | 2.081.739,00 |
| 14.10.2026 | 4,13 | 4,26 | 4,13 | 4,20 | 1,57% | 294.968,00 |
| 13.10.2026 | 4,12 | 4,25 | 4,10 | 4,13 | 0,24% | 780.027,00 |
| 12.10.2026 | 4,12 | 4,15 | 4,08 | 4,12 | 0,00% | 200.330,00 |
| 09.10.2026 | 4,15 | 4,21 | 4,07 | 4,12 | -0,48% | 362.293,00 |
| 08.10.2026 | 4,23 | 4,23 | 4,11 | 4,14 | -3,04% | 320.307,00 |
| 07.10.2026 | 4,54 | 4,54 | 4,25 | 4,27 | -6,26% | 390.062,00 |
| 06.10.2026 | 4,33 | 4,58 | 4,32 | 4,56 | 5,20% | 604.494,00 |
| 05.10.2026 | 4,37 | 4,41 | 4,32 | 4,33 | -0,92% | 276.447,00 |
| 02.10.2026 | 4,40 | 4,41 | 4,30 | 4,37 | 1,04% | 286.827,00 |
| 01.10.2026 | 4,45 | 4,52 | 4,33 | 4,33 | -2,81% | 836.160,00 |
| 30.09.2026 | 4,40 | 4,56 | 4,38 | 4,45 | 1,95% | 554.327,00 |
| 29.09.2026 | 4,37 | 4,48 | 4,29 | 4,37 | 0,58% | 482.144,00 |
| 28.09.2026 | 4,30 | 4,47 | 4,30 | 4,34 | 1,52% | 718.726,00 |
| 25.09.2026 | 4,20 | 4,39 | 4,19 | 4,28 | 5,30% | 1.387.429,00 |
| 24.09.2026 | 3,95 | 4,12 | 3,94 | 4,06 | 6,84% | 1.314.086,00 |
| 23.09.2026 | 3,91 | 3,91 | 3,78 | 3,80 | -2,06% | 240.701,00 |
| 22.09.2026 | 3,80 | 3,88 | 3,79 | 3,88 | 2,65% | 330.238,00 |
| 21.09.2026 | 3,79 | 3,83 | 3,75 | 3,78 | 0,13% | 169.369,00 |
| 18.09.2026 | 3,87 | 3,87 | 3,78 | 3,78 | -1,95% | 378.643,00 |
| 17.09.2026 | 3,81 | 3,90 | 3,81 | 3,85 | 1,99% | 260.379,00 |
| 16.09.2026 | 3,75 | 3,82 | 3,70 | 3,78 | 1,62% | 552.049,00 |
| 15.09.2026 | 3,66 | 3,74 | 3,59 | 3,72 | 1,50% | 151.675,00 |
| 14.09.2026 | 3,71 | 3,73 | 3,60 | 3,66 | -2,27% | 247.225,00 |
| 11.09.2026 | 3,80 | 3,80 | 3,71 | 3,75 | -0,93% | 183.216,00 |
| 10.09.2026 | 3,84 | 3,96 | 3,78 | 3,78 | -0,92% | 1.054.553,00 |
| 09.09.2026 | 3,44 | 3,97 | 3,43 | 3,82 | 10,58% | 2.028.351,00 |
| 08.09.2026 | 3,45 | 3,50 | 3,43 | 3,45 | -0,14% | 113.730,00 |
| 07.09.2026 | 3,48 | 3,51 | 3,45 | 3,46 | -0,72% | 142.576,00 |
| 04.09.2026 | 3,29 | 3,51 | 3,24 | 3,48 | 5,94% | 430.645,00 |
| 03.09.2026 | 3,33 | 3,35 | 3,27 | 3,29 | -1,35% | 243.710,00 |
| 02.09.2026 | 3,37 | 3,41 | 3,33 | 3,33 | -0,75% | 164.377,00 |
| 01.09.2026 | 3,35 | 3,39 | 3,33 | 3,36 | 0,15% | 210.793,00 |
| 31.08.2026 | 3,42 | 3,42 | 3,31 | 3,35 | -2,05% | 499.622,00 |
| 28.08.2026 | 3,40 | 3,45 | 3,40 | 3,42 | 1,79% | 307.515,00 |
| 27.08.2026 | 3,38 | 3,40 | 3,35 | 3,36 | -0,30% | 291.091,00 |
| 26.08.2026 | 3,35 | 3,46 | 3,33 | 3,37 | 1,51% | 381.755,00 |
| 25.08.2026 | 3,25 | 3,32 | 3,22 | 3,32 | 2,79% | 251.129,00 |
| 24.08.2026 | 3,09 | 3,24 | 3,07 | 3,23 | 4,53% | 290.716,00 |
| 21.08.2026 | 3,05 | 3,09 | 3,05 | 3,09 | 1,98% | 82.197,00 |
| 20.08.2026 | 3,09 | 3,11 | 3,01 | 3,03 | -2,42% | 166.201,00 |
| 19.08.2026 | 3,16 | 3,16 | 3,06 | 3,11 | -1,43% | 212.653,00 |
| 18.08.2026 | 3,13 | 3,17 | 3,11 | 3,15 | 0,16% | 132.405,00 |
| 17.08.2026 | 3,18 | 3,18 | 3,12 | 3,15 | -0,94% | 134.177,00 |
| 14.08.2026 | 3,15 | 3,20 | 3,14 | 3,18 | 0,95% | 133.927,00 |
| 13.08.2026 | 3,11 | 3,18 | 3,10 | 3,15 | 1,78% | 205.101,00 |
| 12.08.2026 | 3,05 | 3,13 | 3,04 | 3,09 | 1,48% | 1.176.304,00 |
| 11.08.2026 | 3,02 | 3,06 | 3,00 | 3,05 | 1,67% | 137.619,00 |
| 10.08.2026 | 3,04 | 3,06 | 2,97 | 3,00 | -0,99% | 153.589,00 |
| 07.08.2026 | 3,00 | 3,04 | 2,97 | 3,03 | 0,83% | 136.182,00 |
| 06.08.2026 | 2,99 | 3,01 | 2,98 | 3,00 | 0,50% | 117.760,00 |
| 05.08.2026 | 2,92 | 3,00 | 2,91 | 2,99 | 2,23% | 159.596,00 |
| 04.08.2026 | 2,93 | 2,93 | 2,84 | 2,92 | 0,17% | 119.250,00 |
| 03.08.2026 | 2,94 | 2,94 | 2,89 | 2,92 | -0,68% | 138.043,00 |
| 31.07.2026 | 2,99 | 3,03 | 2,93 | 2,94 | -1,68% | 203.929,00 |
| 30.07.2026 | 3,00 | 3,00 | 2,95 | 2,99 | -0,67% | 82.461,00 |
| 29.07.2026 | 3,01 | 3,02 | 2,94 | 3,01 | -0,17% | 228.032,00 |
| 28.07.2026 | 3,00 | 3,02 | 2,95 | 3,01 | 1,01% | 271.460,00 |
| 27.07.2026 | 2,80 | 3,00 | 2,80 | 2,98 | 7,00% | 673.123,00 |
| 24.07.2026 | 2,68 | 2,80 | 2,52 | 2,79 | 4,70% | 431.222,00 |
| 23.07.2026 | 2,70 | 2,71 | 2,64 | 2,66 | -1,48% | 212.518,00 |
| 22.07.2026 | 2,64 | 2,70 | 2,61 | 2,70 | 2,86% | 185.648,00 |
| 21.07.2026 | 2,57 | 2,71 | 2,54 | 2,63 | 3,14% | 317.485,00 |
| 20.07.2026 | 2,54 | 2,58 | 2,52 | 2,55 | 0,59% | 130.772,00 |
| 17.07.2026 | 2,53 | 2,53 | 2,48 | 2,53 | 0,80% | 134.879,00 |
| 16.07.2026 | 2,49 | 2,52 | 2,47 | 2,51 | 0,60% | 115.493,00 |
| 15.07.2026 | 2,47 | 2,51 | 2,45 | 2,50 | 0,60% | 132.820,00 |
| 14.07.2026 | 2,48 | 2,48 | 2,45 | 2,48 | 0,20% | 129.516,00 |
| 13.07.2026 | 2,48 | 2,50 | 2,44 | 2,48 | 0,00% | 152.730,00 |
| 10.07.2026 | 2,51 | 2,54 | 2,46 | 2,48 | -1,39% | 215.531,00 |
| 09.07.2026 | 2,53 | 2,56 | 2,50 | 2,51 | -0,40% | 159.510,00 |
| 08.07.2026 | 2,61 | 2,61 | 2,49 | 2,52 | -3,63% | 245.036,00 |
| 07.07.2026 | 2,69 | 2,71 | 2,59 | 2,62 | -2,79% | 158.962,00 |
| 06.07.2026 | 2,72 | 2,76 | 2,67 | 2,69 | -1,28% | 162.455,00 |
| 03.07.2026 | 2,63 | 2,73 | 2,63 | 2,73 | 4,01% | 191.962,00 |
| 02.07.2026 | 2,62 | 2,64 | 2,61 | 2,62 | 0,00% | 114.610,00 |
| 01.07.2026 | 2,64 | 2,65 | 2,61 | 2,62 | -0,38% | 103.193,00 |
| 30.06.2026 | 2,64 | 2,66 | 2,62 | 2,63 | -0,19% | 141.442,00 |
| 29.06.2026 | 2,70 | 2,71 | 2,63 | 2,64 | -2,41% | 223.699,00 |
| 26.06.2026 | 2,72 | 2,74 | 2,67 | 2,70 | -1,28% | 123.247,00 |
| 25.06.2026 | 2,68 | 2,78 | 2,68 | 2,74 | 2,82% | 283.605,00 |
| 24.06.2026 | 2,63 | 2,66 | 2,60 | 2,66 | 0,57% | 94.617,00 |
| 23.06.2026 | 2,64 | 2,65 | 2,59 | 2,65 | -0,56% | 113.374,00 |
| 22.06.2026 | 2,63 | 2,66 | 2,57 | 2,66 | 1,72% | 94.859,00 |
| 19.06.2026 | 2,62 | 2,62 | 2,61 | 2,62 | -0,19% | - |
| 18.06.2026 | 2,65 | 2,65 | 2,58 | 2,62 | -0,57% | 158.414,00 |
| 17.06.2026 | 2,63 | 2,65 | 2,61 | 2,64 | 0,76% | 69.101,00 |
| 16.06.2026 | 2,67 | 2,67 | 2,60 | 2,62 | -0,57% | 78.501,00 |
| 15.06.2026 | 2,63 | 2,69 | 2,62 | 2,63 | 2,33% | 89.996,00 |
| 12.06.2026 | 2,58 | 2,61 | 2,56 | 2,57 | 1,98% | 152.847,00 |
| 11.06.2026 | 2,54 | 2,56 | 2,51 | 2,52 | -0,40% | 91.728,00 |
| 10.06.2026 | 2,55 | 2,56 | 2,51 | 2,53 | -1,17% | 90.678,00 |
| 09.06.2026 | 2,59 | 2,61 | 2,56 | 2,56 | -1,92% | 106.347,00 |
| 08.06.2026 | 2,60 | 2,61 | 2,55 | 2,61 | -0,19% | 110.405,00 |