15,750€
3,89%
Echtzeit-Aktienkurs REMEDY ENTERTAINMENT OYJ
Bid:
Ask:
Aktienkurse zur REMEDY ENTERTAINMENT OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,14 | 16,14 | 16,00 | 16,00 | 5,54% | 3,00 |
| 12.12.2025 | 14,72 | 15,16 | 14,72 | 15,16 | 4,26% | 100,00 |
| 11.12.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -1,76% | - |
| 10.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,54% | - |
| 09.12.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 1,52% | - |
| 08.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,55% | - |
| 05.12.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 1,26% | - |
| 04.12.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,99% | - |
| 03.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 4,29% | - |
| 02.12.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -8,03% | - |
| 01.12.2025 | 14,30 | 14,70 | 14,30 | 14,70 | 6,06% | 7,00 |
| 28.11.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 3,90% | - |
| 27.11.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 1,21% | - |
| 26.11.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,60% | - |
| 25.11.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,53% | - |
| 24.11.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,91% | - |
| 21.11.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 2,97% | - |
| 20.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,69% | - |
| 19.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -3,56% | - |
| 18.11.2025 | 13,12 | 13,50 | 13,12 | 13,50 | 3,69% | 10,00 |
| 17.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,66% | - |
| 14.11.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,61% | - |
| 13.11.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,70% | - |
| 12.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -3,86% | - |
| 11.11.2025 | 13,00 | 13,46 | 13,00 | 13,46 | 5,32% | 310,00 |
| 10.11.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,31% | - |
| 07.11.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,16% | - |
| 06.11.2025 | 12,96 | 12,96 | 12,80 | 12,80 | -2,14% | 100,00 |
| 05.11.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -3,54% | - |
| 04.11.2025 | 13,14 | 13,56 | 13,14 | 13,56 | -3,14% | 129,00 |
| 03.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,74% | 200,00 |
| 31.10.2025 | 12,92 | 13,76 | 12,92 | 13,76 | 8,52% | 223,00 |
| 30.10.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,71% | - |
| 29.10.2025 | 13,08 | 13,08 | 12,90 | 12,90 | 0,16% | 550,00 |
| 28.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -3,30% | - |
| 27.10.2025 | 12,64 | 13,32 | 12,64 | 13,32 | 6,05% | 865,00 |
| 24.10.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,32% | - |
| 23.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,47% | - |
| 22.10.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,32% | - |
| 21.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -3,37% | - |
| 20.10.2025 | 12,70 | 13,06 | 12,70 | 13,06 | 1,40% | 523,00 |
| 17.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,63% | - |
| 16.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,23% | - |
| 15.10.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,77% | - |
| 14.10.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,15% | - |
| 13.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -2,97% | - |
| 10.10.2025 | 13,88 | 13,88 | 13,48 | 13,48 | -3,85% | 190,00 |
| 09.10.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,01% | - |
| 08.10.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | - |
| 07.10.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -2,10% | - |
| 06.10.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -2,19% | - |
| 03.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,41% | - |
| 02.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -3,33% | - |
| 01.10.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 2,18% | - |
| 30.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,74% | - |
| 29.09.2025 | 15,00 | 15,00 | 14,82 | 14,96 | 4,32% | 383,00 |
| 26.09.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,00% | - |
| 25.09.2025 | 13,50 | 14,34 | 13,50 | 14,34 | 6,22% | 400,00 |
| 24.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,46% | - |
| 23.09.2025 | 13,50 | 13,84 | 13,50 | 13,84 | 0,87% | 200,00 |
| 22.09.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -1,15% | - |
| 19.09.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,94% | - |
| 18.09.2025 | 13,92 | 14,30 | 13,92 | 14,30 | 3,03% | 100,00 |
| 17.09.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,72% | - |
| 16.09.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,85% | - |
| 15.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,15% | - |
| 12.09.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,14% | - |
| 10.09.2025 | 14,00 | 14,00 | 13,96 | 13,96 | -2,45% | 2,00 |
| 09.09.2025 | 14,32 | 14,39 | 14,10 | 14,31 | 1,20% | - |
| 05.09.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,43% | - |
| 04.09.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,57% | - |
| 03.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,14% | - |
| 02.09.2025 | 14,32 | 14,40 | 13,98 | 13,98 | -4,51% | 132,00 |
| 01.09.2025 | 14,04 | 14,64 | 14,04 | 14,64 | 3,10% | 100,00 |
| 29.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,42% | - |
| 28.08.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -1,11% | - |
| 27.08.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -2,44% | - |
| 26.08.2025 | 14,48 | 14,78 | 14,48 | 14,78 | 2,07% | 162,00 |
| 25.08.2025 | 14,42 | 14,48 | 14,42 | 14,48 | -0,69% | 100,00 |
| 22.08.2025 | 14,08 | 14,58 | 14,08 | 14,58 | 2,68% | 100,00 |
| 21.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 20.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,89% | - |
| 19.08.2025 | 14,22 | 14,78 | 14,22 | 14,78 | 1,65% | 42,00 |
| 18.08.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,39% | - |
| 15.08.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -4,27% | - |
| 14.08.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -4,10% | - |
| 13.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 4,41% | - |
| 12.08.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 0,81% | - |
| 11.08.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -0,67% | - |
| 08.08.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -1,97% | - |
| 07.08.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -2,68% | - |
| 06.08.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,89% | - |
| 05.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 04.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,25% | - |
| 01.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -4,00% | 100,00 |
| 31.07.2025 | 16,10 | 16,52 | 16,10 | 16,52 | 4,69% | 100,00 |
| 30.07.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,00% | - |
| 29.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,63% | - |
| 28.07.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -2,22% | 110,00 |
| 25.07.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 4,79% | 134,00 |