3,283€
1,00%
Echtzeit-Aktienkurs Altia Oyj
Bid:
Ask:
Aktienkurse zur Altia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,38% | - |
| 02.07.2025 | 3,23 | 3,27 | 3,23 | 3,25 | 0,62% | 12.100,00 |
| 01.07.2025 | 3,26 | 3,26 | 3,20 | 3,23 | 0,78% | 12.632,00 |
| 30.06.2025 | 3,28 | 3,29 | 3,21 | 3,21 | -2,14% | 17.323,00 |
| 27.06.2025 | 3,26 | 3,30 | 3,26 | 3,28 | -0,30% | 5.956,00 |
| 26.06.2025 | 3,23 | 3,29 | 3,23 | 3,29 | 1,70% | 15.342,00 |
| 25.06.2025 | 3,23 | 3,30 | 3,23 | 3,23 | -2,27% | 14.659,00 |
| 24.06.2025 | 3,21 | 3,31 | 3,21 | 3,31 | 2,64% | 17.457,00 |
| 23.06.2025 | 3,20 | 3,24 | 3,20 | 3,22 | 0,23% | 40.768,00 |
| 20.06.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,08% | - |
| 19.06.2025 | 3,23 | 3,26 | 3,21 | 3,21 | -0,47% | 9.421,00 |
| 18.06.2025 | 3,21 | 3,28 | 3,20 | 3,23 | 0,00% | 33.574,00 |
| 17.06.2025 | 3,26 | 3,27 | 3,22 | 3,23 | -1,07% | 18.811,00 |
| 16.06.2025 | 3,26 | 3,30 | 3,23 | 3,26 | -0,15% | 11.759,00 |
| 13.06.2025 | 3,30 | 3,30 | 3,25 | 3,27 | -1,36% | 25.726,00 |
| 12.06.2025 | 3,30 | 3,31 | 3,28 | 3,31 | 0,30% | 22.515,00 |
| 11.06.2025 | 3,30 | 3,30 | 3,26 | 3,30 | 0,00% | 28.430,00 |
| 10.06.2025 | 3,26 | 3,30 | 3,25 | 3,30 | 1,38% | 25.031,00 |
| 09.06.2025 | 3,25 | 3,29 | 3,23 | 3,26 | -0,15% | 48.194,00 |
| 06.06.2025 | 3,26 | 3,29 | 3,24 | 3,26 | 0,00% | 15.338,00 |
| 05.06.2025 | 3,22 | 3,30 | 3,22 | 3,26 | 1,24% | 20.189,00 |
| 04.06.2025 | 3,20 | 3,25 | 3,20 | 3,22 | 0,31% | 41.350,00 |
| 03.06.2025 | 3,24 | 3,24 | 3,19 | 3,21 | -0,62% | 22.463,00 |
| 02.06.2025 | 3,23 | 3,28 | 3,21 | 3,23 | 0,00% | 22.459,00 |
| 30.05.2025 | 3,32 | 3,34 | 3,23 | 3,23 | -2,71% | 60.927,00 |
| 29.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,30% | - |
| 28.05.2025 | 3,27 | 3,34 | 3,26 | 3,31 | 1,38% | 61.174,00 |
| 27.05.2025 | 3,24 | 3,29 | 3,24 | 3,27 | 1,08% | 19.833,00 |
| 26.05.2025 | 3,23 | 3,27 | 3,23 | 3,23 | 0,16% | 29.907,00 |
| 23.05.2025 | 3,26 | 3,26 | 3,17 | 3,23 | -0,46% | 36.534,00 |
| 22.05.2025 | 3,24 | 3,26 | 3,20 | 3,24 | 0,00% | 22.321,00 |
| 21.05.2025 | 3,26 | 3,26 | 3,19 | 3,24 | -0,46% | 33.279,00 |
| 20.05.2025 | 3,18 | 3,27 | 3,17 | 3,26 | 2,52% | 58.991,00 |
| 19.05.2025 | 3,16 | 3,25 | 3,15 | 3,18 | 0,95% | 50.432,00 |
| 16.05.2025 | 3,22 | 3,22 | 3,11 | 3,15 | -2,33% | 97.132,00 |
| 15.05.2025 | 3,15 | 3,24 | 3,13 | 3,22 | 3,54% | 97.905,00 |
| 14.05.2025 | 3,13 | 3,15 | 3,10 | 3,11 | -1,58% | 32.239,00 |
| 13.05.2025 | 3,16 | 3,25 | 3,15 | 3,16 | 0,16% | 69.179,00 |
| 12.05.2025 | 3,09 | 3,18 | 3,09 | 3,16 | 1,61% | 39.212,00 |
| 09.05.2025 | 3,06 | 3,13 | 3,06 | 3,11 | 2,14% | 62.657,00 |
| 08.05.2025 | 3,03 | 3,06 | 2,99 | 3,04 | 0,33% | 58.419,00 |
| 07.05.2025 | 3,15 | 3,15 | 3,03 | 3,03 | -5,31% | 126.038,00 |
| 06.05.2025 | 3,27 | 3,27 | 3,17 | 3,20 | -1,99% | 75.941,00 |
| 05.05.2025 | 3,37 | 3,37 | 3,25 | 3,27 | -3,40% | 37.687,00 |
| 02.05.2025 | 3,30 | 3,39 | 3,30 | 3,38 | 3,05% | 32.151,00 |
| 30.04.2025 | 3,32 | 3,36 | 3,27 | 3,28 | -1,20% | 32.702,00 |
| 29.04.2025 | 3,26 | 3,34 | 3,26 | 3,32 | 2,00% | 55.397,00 |
| 28.04.2025 | 3,29 | 3,31 | 3,22 | 3,26 | -0,31% | 79.887,00 |
| 25.04.2025 | 3,26 | 3,30 | 3,25 | 3,27 | 0,31% | 26.617,00 |
| 24.04.2025 | 3,27 | 3,29 | 3,23 | 3,26 | -0,31% | 53.039,00 |
| 23.04.2025 | 3,21 | 3,27 | 3,18 | 3,27 | 1,71% | 46.002,00 |
| 22.04.2025 | 3,24 | 3,25 | 3,15 | 3,21 | -0,77% | 62.161,00 |
| 17.04.2025 | 3,20 | 3,26 | 3,18 | 3,24 | 1,09% | 46.654,00 |
| 16.04.2025 | 3,27 | 3,29 | 3,17 | 3,20 | -8,96% | 148.916,00 |
| 15.04.2025 | 3,53 | 3,58 | 3,46 | 3,52 | -0,42% | 233.468,00 |
| 14.04.2025 | 3,54 | 3,60 | 3,53 | 3,53 | 0,86% | 60.133,00 |
| 11.04.2025 | 3,44 | 3,54 | 3,44 | 3,50 | 1,89% | 86.135,00 |
| 10.04.2025 | 3,49 | 3,52 | 3,39 | 3,44 | 3,62% | 144.131,00 |
| 09.04.2025 | 3,49 | 3,49 | 3,23 | 3,32 | -5,82% | 131.533,00 |
| 08.04.2025 | 3,45 | 3,53 | 3,40 | 3,52 | 3,99% | 64.843,00 |
| 07.04.2025 | 3,29 | 3,48 | 3,20 | 3,39 | 0,45% | 121.870,00 |
| 04.04.2025 | 3,50 | 3,51 | 3,35 | 3,37 | -3,16% | 80.367,00 |
| 03.04.2025 | 3,52 | 3,61 | 3,45 | 3,48 | -1,56% | 64.183,00 |
| 02.04.2025 | 3,57 | 3,57 | 3,51 | 3,54 | -0,42% | 35.174,00 |
| 01.04.2025 | 3,60 | 3,62 | 3,54 | 3,55 | -1,11% | 41.327,00 |
| 31.03.2025 | 3,54 | 3,60 | 3,46 | 3,59 | 1,41% | 74.007,00 |
| 28.03.2025 | 3,51 | 3,62 | 3,51 | 3,54 | 0,85% | 63.157,00 |
| 27.03.2025 | 3,51 | 3,53 | 3,47 | 3,51 | 0,29% | 21.623,00 |
| 26.03.2025 | 3,56 | 3,60 | 3,49 | 3,50 | -2,23% | 71.622,00 |
| 25.03.2025 | 3,48 | 3,59 | 3,48 | 3,58 | 2,87% | 36.240,00 |
| 24.03.2025 | 3,54 | 3,55 | 3,45 | 3,48 | -1,56% | 41.777,00 |
| 21.03.2025 | 3,49 | 3,54 | 3,47 | 3,54 | 1,29% | 25.754,00 |
| 20.03.2025 | 3,51 | 3,53 | 3,47 | 3,49 | -0,29% | 29.768,00 |
| 19.03.2025 | 3,53 | 3,54 | 3,48 | 3,50 | -0,85% | 34.643,00 |
| 18.03.2025 | 3,52 | 3,54 | 3,50 | 3,53 | 1,44% | 72.559,00 |
| 17.03.2025 | 3,39 | 3,50 | 3,39 | 3,48 | 2,81% | 70.167,00 |
| 14.03.2025 | 3,41 | 3,44 | 3,35 | 3,39 | -0,44% | 65.629,00 |
| 13.03.2025 | 3,45 | 3,45 | 3,38 | 3,40 | -1,45% | 37.498,00 |
| 12.03.2025 | 3,55 | 3,56 | 3,44 | 3,45 | -2,54% | 30.868,00 |
| 11.03.2025 | 3,51 | 3,61 | 3,51 | 3,54 | 1,14% | 104.309,00 |
| 10.03.2025 | 3,45 | 3,53 | 3,45 | 3,50 | 2,19% | 43.596,00 |
| 07.03.2025 | 3,56 | 3,56 | 3,41 | 3,43 | -2,42% | 35.878,00 |
| 06.03.2025 | 3,52 | 3,57 | 3,49 | 3,51 | 0,29% | 50.430,00 |
| 05.03.2025 | 3,50 | 3,59 | 3,50 | 3,50 | 0,86% | 78.050,00 |
| 04.03.2025 | 3,58 | 3,59 | 3,47 | 3,47 | -2,39% | 100.136,00 |
| 03.03.2025 | 3,60 | 3,63 | 3,51 | 3,56 | -0,28% | 52.972,00 |
| 28.02.2025 | 3,60 | 3,62 | 3,54 | 3,57 | -1,52% | 105.139,00 |
| 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% | 131.979,00 |
| 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 |