3,155€
2,10%
Echtzeit-Aktienkurs YIT OYJ
Bid:
Ask:
Aktienkurse zur YIT OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 2,65 | 2,69 | 2,61 | 2,62 | -0,57% | 39.420,00 |
| 04.06.2026 | 2,70 | 2,71 | 2,62 | 2,63 | -2,05% | 143.406,00 |
| 03.06.2026 | 2,66 | 2,70 | 2,64 | 2,69 | 2,09% | 195.691,00 |
| 02.06.2026 | 2,69 | 2,71 | 2,59 | 2,63 | -1,68% | 637.988,00 |
| 01.06.2026 | 2,74 | 2,74 | 2,67 | 2,68 | -2,01% | 300.900,00 |
| 29.05.2026 | 2,69 | 2,75 | 2,68 | 2,73 | 1,87% | 101.299,00 |
| 28.05.2026 | 2,66 | 2,70 | 2,63 | 2,68 | 0,94% | 266.243,00 |
| 27.05.2026 | 2,64 | 2,68 | 2,62 | 2,66 | 0,95% | 97.561,00 |
| 26.05.2026 | 2,66 | 2,67 | 2,62 | 2,63 | -1,13% | 226.491,00 |
| 25.05.2026 | 2,58 | 2,68 | 2,58 | 2,66 | 3,50% | 209.879,00 |
| 22.05.2026 | 2,58 | 2,60 | 2,55 | 2,57 | 0,00% | 369.260,00 |
| 21.05.2026 | 2,53 | 2,57 | 2,51 | 2,57 | 1,58% | 825.524,00 |
| 20.05.2026 | 2,47 | 2,54 | 2,46 | 2,53 | 2,22% | 120.275,00 |
| 19.05.2026 | 2,49 | 2,53 | 2,47 | 2,48 | -0,20% | 129.696,00 |
| 18.05.2026 | 2,46 | 2,52 | 2,43 | 2,48 | 0,81% | 137.324,00 |
| 15.05.2026 | 2,50 | 2,51 | 2,46 | 2,46 | -2,86% | 170.047,00 |
| 14.05.2026 | 2,52 | 2,54 | 2,51 | 2,53 | 1,50% | - |
| 13.05.2026 | 2,53 | 2,53 | 2,49 | 2,50 | -0,60% | 148.758,00 |
| 12.05.2026 | 2,51 | 2,53 | 2,48 | 2,51 | -0,40% | 581.340,00 |
| 11.05.2026 | 2,53 | 2,53 | 2,49 | 2,52 | -0,40% | 158.894,00 |
| 08.05.2026 | 2,57 | 2,57 | 2,53 | 2,53 | -1,56% | 100.218,00 |
| 07.05.2026 | 2,58 | 2,61 | 2,57 | 2,57 | -0,96% | 87.714,00 |
| 06.05.2026 | 2,56 | 2,63 | 2,56 | 2,60 | 1,76% | 159.455,00 |
| 05.05.2026 | 2,53 | 2,58 | 2,53 | 2,55 | 0,99% | 96.932,00 |
| 04.05.2026 | 2,54 | 2,59 | 2,53 | 2,53 | 0,00% | 127.954,00 |
| 30.04.2026 | 2,44 | 2,55 | 2,43 | 2,53 | 2,85% | 241.525,00 |
| 29.04.2026 | 2,50 | 2,55 | 2,46 | 2,46 | 0,20% | 263.774,00 |
| 28.04.2026 | 2,58 | 2,58 | 2,41 | 2,45 | -7,02% | 531.989,00 |
| 27.04.2026 | 2,70 | 2,70 | 2,64 | 2,64 | -2,23% | 182.743,00 |
| 24.04.2026 | 2,70 | 2,72 | 2,67 | 2,70 | -0,92% | 116.635,00 |
| 23.04.2026 | 2,75 | 2,78 | 2,70 | 2,72 | 0,74% | 170.741,00 |
| 22.04.2026 | 2,71 | 2,77 | 2,70 | 2,70 | -0,37% | 107.668,00 |
| 21.04.2026 | 2,75 | 2,76 | 2,71 | 2,71 | -1,99% | 234.746,00 |
| 20.04.2026 | 2,84 | 2,85 | 2,77 | 2,77 | -2,81% | 85.788,00 |
| 17.04.2026 | 2,79 | 2,87 | 2,75 | 2,85 | 2,71% | 7.360.362,00 |
| 16.04.2026 | 2,77 | 2,81 | 2,76 | 2,77 | 0,18% | 186.512,00 |
| 15.04.2026 | 2,74 | 2,82 | 2,74 | 2,77 | 0,91% | 160.468,00 |
| 14.04.2026 | 2,71 | 2,75 | 2,71 | 2,74 | 1,29% | 177.698,00 |
| 13.04.2026 | 2,70 | 2,73 | 2,64 | 2,71 | -0,92% | 158.148,00 |
| 10.04.2026 | 2,83 | 2,86 | 2,71 | 2,73 | -2,50% | 154.361,00 |
| 09.04.2026 | 2,80 | 2,82 | 2,77 | 2,80 | -0,18% | 129.019,00 |
| 08.04.2026 | 2,77 | 2,81 | 2,75 | 2,81 | 7,27% | 206.369,00 |
| 07.04.2026 | 2,65 | 2,69 | 2,61 | 2,62 | -0,65% | 122.438,00 |
| 02.04.2026 | 2,62 | 2,65 | 2,60 | 2,63 | -0,75% | 80.683,00 |
| 01.04.2026 | 2,67 | 2,68 | 2,62 | 2,65 | 2,16% | 47.488,00 |
| 31.03.2026 | 2,57 | 2,63 | 2,57 | 2,60 | 0,62% | 117.039,00 |
| 30.03.2026 | 2,51 | 2,59 | 2,50 | 2,58 | 1,90% | 138.047,00 |
| 27.03.2026 | 2,58 | 2,58 | 2,53 | 2,53 | -1,86% | 130.312,00 |
| 26.03.2026 | 2,58 | 2,61 | 2,56 | 2,58 | -0,31% | 168.879,00 |
| 25.03.2026 | 2,55 | 2,65 | 2,53 | 2,59 | 2,70% | 163.565,00 |
| 24.03.2026 | 2,50 | 2,54 | 2,50 | 2,52 | 0,00% | 122.938,00 |