3,565€
-1,52%
Echtzeit-Aktienkurs Altia Oyj
Bid:
Ask:
Aktienkurse zur Altia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,61 | 3,61 | 3,54 | 3,57 | -1,52% | - |
| 27.02.2025 | 3,58 | 3,63 | 3,54 | 3,62 | 1,54% | 103.482,00 |
| 26.02.2025 | 3,47 | 3,60 | 3,46 | 3,57 | 3,63% | 162.750,00 |
| 25.02.2025 | 3,35 | 3,50 | 3,35 | 3,44 | 2,99% | 131.959,00 |
| 24.02.2025 | 3,26 | 3,36 | 3,26 | 3,34 | 2,45% | 69.032,00 |
| 21.02.2025 | 3,26 | 3,29 | 3,23 | 3,26 | 1,24% | 25.643,00 |
| 20.02.2025 | 3,30 | 3,30 | 3,22 | 3,22 | 0,16% | 57.160,00 |
| 19.02.2025 | 3,28 | 3,30 | 3,22 | 3,22 | -1,68% | 51.325,00 |
| 18.02.2025 | 3,26 | 3,29 | 3,21 | 3,27 | 0,31% | 64.011,00 |
| 17.02.2025 | 3,17 | 3,28 | 3,16 | 3,26 | 3,00% | 73.281,00 |
| 14.02.2025 | 3,08 | 3,20 | 3,06 | 3,17 | 2,76% | 85.260,00 |
| 13.02.2025 | 3,12 | 3,13 | 3,05 | 3,08 | -0,96% | 123.949,00 |
| 12.02.2025 | 2,95 | 3,12 | 2,95 | 3,11 | 14,13% | 491.075,00 |
| 11.02.2025 | 2,78 | 2,79 | 2,71 | 2,73 | -1,09% | 50.928,00 |
| 10.02.2025 | 2,71 | 2,77 | 2,71 | 2,76 | 1,47% | 75.069,00 |
| 07.02.2025 | 2,73 | 2,74 | 2,69 | 2,72 | -0,18% | 82.218,00 |
| 06.02.2025 | 2,73 | 2,74 | 2,71 | 2,72 | -0,18% | 42.702,00 |
| 05.02.2025 | 2,71 | 2,73 | 2,68 | 2,73 | -0,18% | 111.558,00 |
| 04.02.2025 | 2,78 | 2,79 | 2,72 | 2,73 | -1,09% | 53.796,00 |
| 03.02.2025 | 2,78 | 2,78 | 2,73 | 2,76 | -0,72% | 69.326,00 |
| 31.01.2025 | 2,75 | 2,79 | 2,75 | 2,78 | 1,09% | 75.458,00 |
| 30.01.2025 | 2,78 | 2,78 | 2,74 | 2,75 | -0,18% | 66.031,00 |
| 29.01.2025 | 2,79 | 2,79 | 2,73 | 2,76 | -0,90% | 86.067,00 |
| 28.01.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -1,42% | 80.934,00 |
| 27.01.2025 | 2,80 | 2,85 | 2,78 | 2,82 | 1,62% | 116.090,00 |
| 24.01.2025 | 2,78 | 2,81 | 2,77 | 2,78 | 0,00% | 79.322,00 |
| 23.01.2025 | 2,80 | 2,80 | 2,77 | 2,78 | -0,18% | 53.949,00 |
| 22.01.2025 | 2,79 | 2,80 | 2,78 | 2,78 | -0,36% | 34.075,00 |
| 21.01.2025 | 2,76 | 2,81 | 2,74 | 2,79 | 0,90% | 41.017,00 |
| 20.01.2025 | 2,82 | 2,82 | 2,76 | 2,77 | -0,72% | 52.009,00 |
| 17.01.2025 | 2,74 | 2,80 | 2,74 | 2,79 | 2,39% | 48.850,00 |
| 16.01.2025 | 2,76 | 2,77 | 2,71 | 2,72 | -0,73% | 77.198,00 |
| 15.01.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -1,97% | 118.877,00 |
| 14.01.2025 | 2,87 | 2,87 | 2,78 | 2,80 | -1,58% | 109.650,00 |
| 13.01.2025 | 2,88 | 2,88 | 2,82 | 2,84 | -0,70% | 47.716,00 |
| 10.01.2025 | 2,91 | 2,92 | 2,86 | 2,86 | -1,72% | 49.501,00 |
| 09.01.2025 | 2,88 | 2,92 | 2,86 | 2,91 | 1,39% | 24.532,00 |
| 08.01.2025 | 2,91 | 2,92 | 2,86 | 2,87 | -1,37% | 60.162,00 |
| 07.01.2025 | 2,97 | 2,99 | 2,91 | 2,91 | -7,03% | 99.275,00 |
| 06.01.2025 | 3,01 | 3,13 | 2,99 | 3,13 | 5,74% | - |
| 03.01.2025 | 2,98 | 3,00 | 2,94 | 2,96 | -0,34% | 90.836,00 |
| 02.01.2025 | 2,85 | 2,97 | 2,85 | 2,97 | 4,58% | 158.449,00 |
| 30.12.2024 | 2,82 | 2,84 | 2,79 | 2,84 | 0,71% | 212.253,00 |
| 27.12.2024 | 2,71 | 2,84 | 2,71 | 2,82 | 4,06% | 322.047,00 |
| 23.12.2024 | 2,73 | 2,74 | 2,69 | 2,71 | -0,55% | 183.103,00 |
| 20.12.2024 | 2,74 | 2,74 | 2,69 | 2,73 | -0,37% | 248.407,00 |
| 19.12.2024 | 2,75 | 2,80 | 2,73 | 2,74 | -0,91% | 102.966,00 |
| 18.12.2024 | 2,79 | 2,80 | 2,75 | 2,76 | -1,25% | 152.602,00 |
| 17.12.2024 | 2,83 | 2,83 | 2,78 | 2,80 | -1,41% | 117.390,00 |
| 16.12.2024 | 2,85 | 2,86 | 2,80 | 2,84 | -1,22% | 297.916,00 |
| 13.12.2024 | 2,90 | 2,90 | 2,86 | 2,87 | -0,86% | 127.306,00 |
| 12.12.2024 | 2,89 | 2,96 | 2,89 | 2,90 | 0,17% | 138.440,00 |
| 11.12.2024 | 2,91 | 2,91 | 2,88 | 2,89 | -0,52% | 109.588,00 |
| 10.12.2024 | 2,93 | 2,93 | 2,90 | 2,91 | -0,68% | 105.998,00 |
| 09.12.2024 | 2,93 | 2,96 | 2,90 | 2,93 | -0,68% | 156.098,00 |
| 06.12.2024 | 2,94 | 2,95 | 2,93 | 2,95 | 0,51% | - |
| 05.12.2024 | 2,92 | 2,94 | 2,88 | 2,93 | 0,51% | 109.536,00 |
| 04.12.2024 | 2,89 | 2,95 | 2,89 | 2,92 | 0,87% | 157.972,00 |
| 03.12.2024 | 2,90 | 2,92 | 2,87 | 2,89 | -0,34% | 81.297,00 |
| 02.12.2024 | 2,93 | 2,93 | 2,89 | 2,90 | -1,02% | 100.227,00 |
| 29.11.2024 | 2,91 | 2,95 | 2,89 | 2,93 | 0,17% | 105.346,00 |
| 28.11.2024 | 2,94 | 2,97 | 2,90 | 2,93 | -0,34% | 98.036,00 |
| 27.11.2024 | 2,90 | 2,95 | 2,88 | 2,94 | 1,56% | 114.175,00 |
| 26.11.2024 | 2,92 | 2,92 | 2,88 | 2,89 | -1,37% | 104.994,00 |
| 25.11.2024 | 2,91 | 2,94 | 2,91 | 2,93 | 0,86% | 78.253,00 |
| 22.11.2024 | 2,95 | 2,97 | 2,90 | 2,91 | -1,27% | 208.882,00 |
| 21.11.2024 | 2,98 | 3,01 | 2,94 | 2,94 | -0,93% | - |
| 20.11.2024 | 3,01 | 3,04 | 2,97 | 2,97 | -1,16% | 105.955,00 |
| 19.11.2024 | 3,07 | 3,09 | 3,00 | 3,01 | -2,12% | 81.736,00 |
| 18.11.2024 | 3,10 | 3,11 | 3,03 | 3,07 | -0,97% | 70.924,00 |
| 15.11.2024 | 3,09 | 3,15 | 3,09 | 3,10 | 0,32% | 73.832,00 |
| 14.11.2024 | 3,03 | 3,10 | 3,03 | 3,09 | 2,32% | 92.876,00 |
| 13.11.2024 | 3,04 | 3,08 | 3,02 | 3,02 | -0,66% | 86.182,00 |
| 12.11.2024 | 3,10 | 3,10 | 3,03 | 3,04 | -1,94% | 92.963,00 |
| 11.11.2024 | 3,12 | 3,14 | 3,08 | 3,10 | -0,16% | 129.560,00 |
| 08.11.2024 | 3,21 | 3,21 | 3,09 | 3,11 | -3,42% | 247.499,00 |
| 07.11.2024 | 3,24 | 3,40 | 3,15 | 3,22 | -4,32% | 328.416,00 |
| 06.11.2024 | 3,43 | 3,44 | 3,33 | 3,36 | -1,90% | 102.305,00 |
| 05.11.2024 | 3,44 | 3,46 | 3,43 | 3,43 | -0,72% | 45.743,00 |
| 04.11.2024 | 3,47 | 3,48 | 3,42 | 3,45 | -0,58% | 64.375,00 |
| 01.11.2024 | 3,44 | 3,47 | 3,40 | 3,47 | 0,87% | 99.792,00 |
| 31.10.2024 | 3,50 | 3,50 | 3,42 | 3,44 | -1,57% | 74.599,00 |
| 30.10.2024 | 3,44 | 3,50 | 3,42 | 3,50 | 1,60% | 286.592,00 |
| 29.10.2024 | 3,45 | 3,49 | 3,44 | 3,44 | -0,15% | 49.640,00 |
| 28.10.2024 | 3,46 | 3,48 | 3,44 | 3,45 | -0,43% | 60.173,00 |
| 25.10.2024 | 3,48 | 3,52 | 3,45 | 3,46 | -0,57% | 56.164,00 |
| 24.10.2024 | 3,49 | 3,51 | 3,48 | 3,48 | -0,29% | 38.265,00 |
| 23.10.2024 | 3,51 | 3,51 | 3,47 | 3,49 | -0,57% | 56.732,00 |
| 22.10.2024 | 3,53 | 3,53 | 3,50 | 3,51 | -0,28% | 91.814,00 |
| 21.10.2024 | 3,55 | 3,55 | 3,50 | 3,52 | 1,15% | 86.709,00 |
| 18.10.2024 | 3,50 | 3,55 | 3,47 | 3,48 | -0,29% | 120.513,00 |
| 17.10.2024 | 3,55 | 3,55 | 3,49 | 3,49 | -1,69% | 152.361,00 |
| 16.10.2024 | 3,61 | 3,64 | 3,53 | 3,55 | -2,54% | 144.985,00 |
| 15.10.2024 | 3,77 | 3,77 | 3,63 | 3,64 | -3,38% | - |
| 14.10.2024 | 3,89 | 3,93 | 3,74 | 3,77 | -8,94% | 560.378,00 |
| 11.10.2024 | 4,15 | 4,18 | 4,14 | 4,14 | -0,12% | 8.899,00 |
| 10.10.2024 | 4,15 | 4,15 | 4,12 | 4,15 | -0,12% | 31.759,00 |
| 09.10.2024 | 4,12 | 4,19 | 4,12 | 4,15 | 0,85% | 16.108,00 |
| 08.10.2024 | 4,19 | 4,19 | 4,12 | 4,12 | -2,02% | 24.252,00 |
| 07.10.2024 | 4,27 | 4,27 | 4,18 | 4,20 | -1,52% | 47.169,00 |