2,545€
-0,20%
Echtzeit-Aktienkurs Raisio Oyj
Bid:
Ask:
Aktienkurse zur Raisio Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,56 | 2,57 | 2,54 | 2,54 | -0,49% | - |
| 22.08.2025 | 2,53 | 2,55 | 2,51 | 2,55 | 0,59% | 6.000,00 |
| 21.08.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 0,20% | - |
| 20.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,10% | 2.110,00 |
| 19.08.2025 | 2,51 | 2,54 | 2,50 | 2,50 | 0,10% | - |
| 18.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,10% | 222,00 |
| 15.08.2025 | 2,51 | 2,53 | 2,50 | 2,50 | 0,00% | - |
| 14.08.2025 | 2,54 | 2,54 | 2,49 | 2,50 | -1,67% | - |
| 13.08.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 2,93% | 2.388,00 |
| 12.08.2025 | 2,52 | 2,52 | 2,40 | 2,47 | 0,41% | - |
| 11.08.2025 | 2,48 | 2,49 | 2,46 | 2,46 | -0,71% | - |
| 08.08.2025 | 2,48 | 2,51 | 2,48 | 2,48 | 0,00% | - |
| 07.08.2025 | 2,53 | 2,53 | 2,47 | 2,48 | -1,49% | - |
| 06.08.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 1,00% | - |
| 05.08.2025 | 2,49 | 2,51 | 2,49 | 2,49 | 0,10% | - |
| 04.08.2025 | 2,50 | 2,51 | 2,49 | 2,49 | 0,00% | - |
| 01.08.2025 | 2,49 | 2,52 | 2,48 | 2,49 | -0,60% | - |
| 31.07.2025 | 2,53 | 2,54 | 2,50 | 2,51 | -0,40% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | 1,00 |
| 29.07.2025 | 2,50 | 2,51 | 2,50 | 2,51 | 0,00% | 4.000,00 |
| 28.07.2025 | 2,53 | 2,53 | 2,48 | 2,51 | 0,00% | - |
| 25.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,60% | 1,00 |
| 24.07.2025 | 2,53 | 2,54 | 2,49 | 2,49 | -1,68% | - |
| 23.07.2025 | 2,52 | 2,54 | 2,48 | 2,53 | 1,71% | - |
| 22.07.2025 | 2,48 | 2,50 | 2,47 | 2,49 | 0,61% | - |
| 21.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,10% | 1.953,00 |
| 18.07.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -1,20% | - |
| 17.07.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -0,50% | - |
| 16.07.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 1,62% | - |
| 15.07.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 0,00% | - |
| 14.07.2025 | 2,45 | 2,48 | 2,44 | 2,48 | 1,02% | - |
| 11.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | 1.000,00 |
| 10.07.2025 | 2,47 | 2,48 | 2,46 | 2,47 | -0,20% | - |
| 09.07.2025 | 2,46 | 2,48 | 2,45 | 2,48 | 0,61% | - |
| 08.07.2025 | 2,45 | 2,46 | 2,45 | 2,46 | 0,20% | - |
| 07.07.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -0,61% | 3.175,00 |
| 04.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,30% | 400,00 |
| 03.07.2025 | 2,51 | 2,51 | 2,47 | 2,48 | 0,30% | - |
| 02.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | 400,00 |
| 01.07.2025 | 2,48 | 2,49 | 2,45 | 2,48 | -0,20% | - |
| 30.06.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,20% | 1,00 |
| 27.06.2025 | 2,46 | 2,49 | 2,46 | 2,48 | 0,92% | - |
| 26.06.2025 | 2,45 | 2,46 | 2,44 | 2,46 | 0,51% | - |
| 25.06.2025 | 2,51 | 2,52 | 2,44 | 2,45 | -2,69% | - |
| 24.06.2025 | 2,54 | 2,54 | 2,50 | 2,51 | 0,40% | - |
| 23.06.2025 | 2,51 | 2,52 | 2,46 | 2,50 | -0,79% | - |
| 20.06.2025 | 2,54 | 2,55 | 2,52 | 2,52 | 2,13% | - |
| 19.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,10% | 1.560,00 |
| 18.06.2025 | 2,47 | 2,48 | 2,46 | 2,47 | 0,30% | - |
| 17.06.2025 | 2,44 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 16.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 1.000,00 |
| 13.06.2025 | 2,47 | 2,51 | 2,45 | 2,46 | -2,28% | - |
| 12.06.2025 | 2,51 | 2,54 | 2,50 | 2,52 | -0,10% | - |
| 11.06.2025 | 2,53 | 2,56 | 2,52 | 2,52 | -0,49% | - |
| 10.06.2025 | 2,54 | 2,57 | 2,53 | 2,53 | -0,10% | - |
| 09.06.2025 | 2,60 | 2,63 | 2,53 | 2,54 | -2,59% | - |
| 06.06.2025 | 2,59 | 2,61 | 2,57 | 2,60 | 1,46% | - |
| 05.06.2025 | 2,56 | 2,58 | 2,55 | 2,57 | 0,00% | - |
| 04.06.2025 | 2,53 | 2,57 | 2,52 | 2,57 | 1,79% | - |
| 03.06.2025 | 2,63 | 2,64 | 2,51 | 2,52 | -4,55% | - |
| 02.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 7,54% | 3.009,00 |
| 30.05.2025 | 2,51 | 2,57 | 2,44 | 2,46 | -2,09% | - |
| 29.05.2025 | 2,54 | 2,54 | 2,50 | 2,51 | -0,20% | - |
| 28.05.2025 | 2,58 | 2,61 | 2,51 | 2,51 | -2,90% | - |
| 27.05.2025 | 2,57 | 2,62 | 2,55 | 2,59 | 2,48% | - |
| 26.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,23% | 3.000,00 |
| 23.05.2025 | 2,43 | 2,44 | 2,40 | 2,42 | -0,41% | - |
| 22.05.2025 | 2,44 | 2,44 | 2,42 | 2,43 | 0,10% | - |
| 21.05.2025 | 2,45 | 2,46 | 2,42 | 2,43 | -0,92% | - |
| 20.05.2025 | 2,43 | 2,46 | 2,42 | 2,45 | 0,41% | - |
| 19.05.2025 | 2,40 | 2,45 | 2,38 | 2,44 | 1,45% | - |
| 16.05.2025 | 2,44 | 2,44 | 2,39 | 2,41 | -1,03% | - |
| 15.05.2025 | 2,40 | 2,44 | 2,40 | 2,43 | 0,93% | - |
| 14.05.2025 | 2,38 | 2,44 | 2,37 | 2,41 | 0,84% | - |
| 13.05.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 3,13% | 940,00 |
| 12.05.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -0,64% | - |
| 09.05.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,21% | - |
| 08.05.2025 | 2,31 | 2,35 | 2,30 | 2,34 | 1,19% | - |
| 07.05.2025 | 2,32 | 2,34 | 2,29 | 2,31 | -0,86% | - |
| 06.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,92% | 29,00 |
| 05.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,93% | 200,00 |
| 02.05.2025 | 2,46 | 2,47 | 2,41 | 2,42 | 0,10% | - |
| 30.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 1.000,00 |
| 29.04.2025 | 2,39 | 2,43 | 2,39 | 2,42 | 1,04% | - |
| 28.04.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 1,48% | - |
| 25.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,51% | 1.200,00 |
| 24.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,75% | 250,00 |
| 23.04.2025 | 2,37 | 2,38 | 2,32 | 2,34 | -1,58% | - |
| 22.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 175,00 |
| 17.04.2025 | 2,34 | 2,40 | 2,33 | 2,38 | 2,15% | - |
| 16.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -6,71% | 1.300,00 |
| 15.04.2025 | 2,47 | 2,51 | 2,47 | 2,50 | 0,91% | - |
| 14.04.2025 | 2,50 | 2,51 | 2,44 | 2,48 | 1,43% | - |
| 11.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,10% | 338,00 |
| 10.04.2025 | 2,52 | 2,53 | 2,38 | 2,44 | -3,74% | - |
| 09.04.2025 | 2,28 | 2,56 | 2,27 | 2,54 | 7,07% | - |
| 08.04.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 4,18% | 151,00 |
| 07.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,99% | 40,00 |
| 04.04.2025 | 2,41 | 2,43 | 2,35 | 2,35 | -2,90% | - |
| 03.04.2025 | 2,35 | 2,45 | 2,35 | 2,42 | 0,42% | - |