2,645€
-0,19%
Echtzeit-Aktienkurs Raisio Oyj
Bid:
Ask:
Aktienkurse zur Raisio Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 2,61% | 2.000,00 |
| 11.12.2025 | 2,58 | 2,59 | 2,58 | 2,58 | -0,58% | - |
| 10.12.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,19% | - |
| 09.12.2025 | 2,59 | 2,60 | 2,59 | 2,59 | 0,29% | - |
| 08.12.2025 | 2,56 | 2,61 | 2,56 | 2,59 | 1,17% | - |
| 05.12.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -0,78% | 1.315,00 |
| 04.12.2025 | 2,59 | 2,60 | 2,57 | 2,58 | -0,19% | - |
| 03.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,05% | 500,00 |
| 02.12.2025 | 2,62 | 2,62 | 2,59 | 2,61 | 0,29% | - |
| 01.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,95% | 2.000,00 |
| 28.11.2025 | 2,61 | 2,64 | 2,59 | 2,63 | 0,67% | - |
| 27.11.2025 | 2,61 | 2,63 | 2,59 | 2,61 | -0,48% | - |
| 26.11.2025 | 2,64 | 2,64 | 2,59 | 2,62 | -0,29% | - |
| 25.11.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 1,06% | - |
| 24.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | 1.500,00 |
| 21.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | 725,00 |
| 20.11.2025 | 2,60 | 2,60 | 2,55 | 2,56 | -0,29% | - |
| 19.11.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 1,58% | - |
| 18.11.2025 | 2,52 | 2,54 | 2,52 | 2,53 | -0,69% | - |
| 17.11.2025 | 2,56 | 2,57 | 2,54 | 2,55 | -2,12% | - |
| 14.11.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,87% | 1.950,00 |
| 13.11.2025 | 2,57 | 2,59 | 2,57 | 2,58 | 0,49% | - |
| 12.11.2025 | 2,59 | 2,62 | 2,55 | 2,57 | 0,00% | - |
| 11.11.2025 | 2,62 | 2,62 | 2,57 | 2,57 | 0,10% | 1.140,00 |
| 10.11.2025 | 2,52 | 2,56 | 2,51 | 2,56 | 3,12% | - |
| 07.11.2025 | 2,51 | 2,52 | 2,49 | 2,49 | -0,70% | - |
| 06.11.2025 | 2,51 | 2,52 | 2,50 | 2,50 | 1,42% | - |
| 05.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,60% | - |
| 04.11.2025 | 2,47 | 2,50 | 2,47 | 2,48 | -0,50% | - |
| 03.11.2025 | 2,54 | 2,54 | 2,49 | 2,50 | -0,99% | - |
| 31.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,50% | 600,00 |
| 30.10.2025 | 2,52 | 2,54 | 2,50 | 2,51 | -0,59% | - |
| 29.10.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,04% | - |
| 28.10.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -1,06% | - |
| 27.10.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 1,96% | - |
| 24.10.2025 | 2,55 | 2,56 | 2,55 | 2,55 | 0,20% | - |
| 23.10.2025 | 2,54 | 2,55 | 2,51 | 2,55 | 0,69% | - |
| 22.10.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,30% | - |
| 21.10.2025 | 2,48 | 2,53 | 2,48 | 2,52 | 1,20% | - |
| 20.10.2025 | 2,52 | 2,52 | 2,47 | 2,49 | 1,12% | - |
| 17.10.2025 | 2,48 | 2,49 | 2,46 | 2,47 | -1,60% | - |
| 16.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 2,45% | 100,00 |
| 15.10.2025 | 2,46 | 2,46 | 2,43 | 2,45 | 0,00% | - |
| 14.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 70,00 |
| 13.10.2025 | 2,46 | 2,47 | 2,44 | 2,45 | 0,31% | - |
| 10.10.2025 | 2,49 | 2,49 | 2,44 | 2,44 | -1,81% | - |
| 09.10.2025 | 2,46 | 2,49 | 2,45 | 2,48 | 1,02% | - |
| 08.10.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 1,76% | - |
| 07.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | 4.860,00 |
| 06.10.2025 | 2,47 | 2,48 | 2,43 | 2,43 | -1,72% | - |
| 03.10.2025 | 2,48 | 2,50 | 2,47 | 2,47 | -0,50% | - |
| 01.10.2025 | 2,50 | 2,50 | 2,49 | 2,49 | 2,16% | 162,00 |
| 30.09.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 0,31% | - |
| 29.09.2025 | 2,46 | 2,46 | 2,43 | 2,43 | -1,82% | 2.055,00 |
| 25.09.2025 | 2,48 | 2,48 | 2,47 | 2,47 | -0,40% | - |
| 24.09.2025 | 2,50 | 2,51 | 2,48 | 2,48 | -0,80% | - |
| 23.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,86% | 14,00 |
| 22.09.2025 | 2,53 | 2,55 | 2,52 | 2,55 | 0,00% | - |
| 19.09.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 0,89% | - |
| 18.09.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,20% | - |
| 17.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,95% | 150,00 |
| 16.09.2025 | 2,49 | 2,57 | 2,48 | 2,57 | 1,48% | - |
| 15.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 11.09.2025 | 2,51 | 2,51 | 2,50 | 2,51 | -0,59% | - |
| 10.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,30% | - |
| 09.09.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,88% | - |
| 05.09.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 0,69% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.427,00 |
| 03.09.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 0,69% | 600,00 |
| 02.09.2025 | 2,50 | 2,54 | 2,50 | 2,52 | 0,30% | - |
| 01.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | 400,00 |
| 29.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,69% | 200,00 |
| 28.08.2025 | 2,52 | 2,54 | 2,51 | 2,52 | 0,00% | - |
| 27.08.2025 | 2,56 | 2,57 | 2,52 | 2,52 | -1,27% | - |
| 26.08.2025 | 2,53 | 2,56 | 2,53 | 2,56 | 0,49% | - |
| 25.08.2025 | 2,56 | 2,57 | 2,54 | 2,54 | -0,29% | - |
| 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% | - |