17,940€
1,70%
Echtzeit-Aktienkurs REMEDY ENTERTAINMENT OYJ
Bid:
Ask:
Aktienkurse zur REMEDY ENTERTAINMENT OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 1,59% | - |
| 08.05.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,23% | - |
| 07.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,68% | - |
| 06.05.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 2,78% | - |
| 05.05.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 4,74% | - |
| 02.05.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 9,59% | - |
| 30.04.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,40% | - |
| 29.04.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 2,33% | - |
| 28.04.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 1,11% | - |
| 25.04.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,28% | - |
| 24.04.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -1,64% | - |
| 23.04.2025 | 14,14 | 14,66 | 14,14 | 14,66 | 5,16% | 23,00 |
| 22.04.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,57% | - |
| 17.04.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,15% | - |
| 16.04.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,14% | - |
| 15.04.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 1,91% | - |
| 14.04.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 1,04% | - |
| 11.04.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 2,28% | - |
| 10.04.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,61% | - |
| 09.04.2025 | 13,22 | 13,22 | 13,10 | 13,10 | -1,36% | 155,00 |
| 08.04.2025 | 13,12 | 13,28 | 13,12 | 13,28 | 1,68% | 400,00 |
| 07.04.2025 | 13,10 | 13,10 | 13,06 | 13,06 | -5,22% | 400,00 |
| 04.04.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -2,82% | - |
| 03.04.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -1,66% | - |
| 02.04.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,42% | - |
| 01.04.2025 | 14,02 | 14,36 | 14,02 | 14,36 | 2,13% | 102,00 |
| 31.03.2025 | 14,26 | 14,26 | 14,06 | 14,06 | -0,99% | 32,00 |
| 28.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,14% | - |
| 27.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -2,90% | - |
| 26.03.2025 | 13,96 | 14,46 | 13,96 | 14,46 | 5,24% | 94,00 |
| 25.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -3,24% | - |
| 24.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 6,29% | - |
| 21.03.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | - |
| 20.03.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -0,45% | - |
| 19.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 18.03.2025 | 13,62 | 13,70 | 13,62 | 13,70 | 2,85% | 358,00 |
| 17.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,30% | - |
| 14.03.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 2,95% | - |
| 13.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,71% | - |
| 12.03.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,90% | - |
| 11.03.2025 | 13,58 | 13,58 | 13,38 | 13,38 | -2,19% | 313,00 |
| 10.03.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,63% | - |
| 07.03.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,05% | - |
| 06.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 1,37% | - |
| 05.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -3,95% | - |
| 04.03.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -1,01% | - |
| 03.03.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,57% | - |
| 28.02.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -1,13% | - |
| 27.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,57% | - |
| 26.02.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,29% | - |
| 25.02.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,27% | - |
| 24.02.2025 | 14,04 | 14,20 | 14,04 | 14,20 | 0,28% | 910,00 |
| 21.02.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -0,70% | - |
| 20.02.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -2,99% | - |
| 19.02.2025 | 14,62 | 14,70 | 14,62 | 14,70 | 5,00% | 14,00 |
| 18.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 45,00 |
| 17.02.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,29% | 144,00 |
| 14.02.2025 | 13,80 | 13,92 | 13,80 | 13,92 | -0,43% | 31,00 |
| 13.02.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 7,87% | - |
| 12.02.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,31% | - |
| 11.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,37% | - |
| 10.02.2025 | 13,02 | 13,18 | 13,02 | 13,18 | 1,85% | 73,00 |
| 07.02.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 06.02.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,61% | - |
| 05.02.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,06% | - |
| 04.02.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,15% | - |
| 03.02.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,37% | - |
| 31.01.2025 | 13,38 | 13,50 | 13,38 | 13,50 | 1,05% | 61,00 |
| 30.01.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,74% | - |
| 29.01.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -2,18% | - |
| 28.01.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -1,71% | - |
| 27.01.2025 | 13,92 | 14,00 | 13,92 | 14,00 | 0,14% | 112,00 |
| 24.01.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,29% | - |
| 23.01.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -2,91% | - |
| 22.01.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,98% | 120,00 |
| 21.01.2025 | 14,00 | 14,16 | 14,00 | 14,16 | 0,14% | 39,00 |
| 20.01.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 2,91% | - |
| 17.01.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,58% | - |
| 16.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,14% | - |
| 15.01.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,00% | - |
| 14.01.2025 | 13,90 | 13,98 | 13,90 | 13,98 | 3,56% | 105,00 |
| 13.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,44% | - |
| 10.01.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,44% | - |
| 09.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,60% | - |
| 08.01.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -4,81% | - |
| 07.01.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,00% | - |
| 06.01.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,41% | - |
| 03.01.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 2,52% | - |
| 02.01.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 1,71% | - |
| 30.12.2024 | 13,96 | 14,02 | 13,96 | 14,02 | 5,57% | 7,00 |
| 27.12.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,78% | - |
| 23.12.2024 | 13,18 | 13,52 | 13,18 | 13,52 | 1,20% | 10,00 |
| 20.12.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | - |
| 19.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,45% | - |
| 18.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -2,18% | - |
| 17.12.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -1,29% | - |
| 16.12.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,14% | - |
| 13.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,20% | - |
| 12.12.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 1,84% | - |
| 11.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |