3,118€
-0,08%
Echtzeit-Aktienkurs Altia Oyj
Bid:
Ask:
Aktienkurse zur Altia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,12 | 3,15 | 3,11 | 3,11 | -0,32% | 28.436,00 |
| 21.08.2025 | 3,11 | 3,14 | 3,09 | 3,12 | 1,13% | 33.029,00 |
| 20.08.2025 | 3,07 | 3,13 | 3,07 | 3,09 | 0,98% | 69.220,00 |
| 19.08.2025 | 3,05 | 3,09 | 3,00 | 3,06 | 1,50% | 49.506,00 |
| 18.08.2025 | 3,00 | 3,05 | 3,00 | 3,01 | 0,17% | 101.335,00 |
| 15.08.2025 | 3,00 | 3,09 | 2,92 | 3,01 | -2,12% | 144.823,00 |
| 14.08.2025 | 3,10 | 3,12 | 3,05 | 3,07 | 0,66% | 26.886,00 |
| 13.08.2025 | 3,18 | 3,19 | 3,05 | 3,05 | -3,02% | 62.890,00 |
| 12.08.2025 | 3,18 | 3,18 | 3,11 | 3,15 | -1,10% | 16.123,00 |
| 11.08.2025 | 3,14 | 3,19 | 3,12 | 3,18 | 1,60% | 12.486,00 |
| 08.08.2025 | 3,13 | 3,13 | 3,09 | 3,13 | 0,16% | 18.452,00 |
| 07.08.2025 | 3,05 | 3,13 | 3,05 | 3,13 | 1,46% | 23.973,00 |
| 06.08.2025 | 3,13 | 3,13 | 3,07 | 3,08 | -1,44% | 25.768,00 |
| 05.08.2025 | 3,04 | 3,13 | 3,04 | 3,13 | 3,31% | 25.388,00 |
| 04.08.2025 | 3,08 | 3,15 | 3,03 | 3,03 | -1,79% | 22.478,00 |
| 01.08.2025 | 3,20 | 3,20 | 3,08 | 3,08 | -3,60% | 37.351,00 |
| 31.07.2025 | 3,24 | 3,24 | 3,18 | 3,20 | -1,08% | 15.047,00 |
| 30.07.2025 | 3,25 | 3,25 | 3,20 | 3,23 | 1,10% | 16.777,00 |
| 29.07.2025 | 3,25 | 3,25 | 3,18 | 3,20 | -1,39% | 39.360,00 |
| 28.07.2025 | 3,24 | 3,25 | 3,23 | 3,24 | 0,00% | 14.344,00 |
| 25.07.2025 | 3,20 | 3,24 | 3,18 | 3,24 | 1,25% | 34.529,00 |
| 24.07.2025 | 3,20 | 3,23 | 3,19 | 3,20 | 0,00% | 41.220,00 |
| 23.07.2025 | 3,22 | 3,22 | 3,20 | 3,20 | -0,31% | 8.853,00 |
| 22.07.2025 | 3,24 | 3,24 | 3,19 | 3,21 | -0,62% | 27.660,00 |
| 21.07.2025 | 3,23 | 3,24 | 3,21 | 3,23 | 0,00% | 11.534,00 |
| 18.07.2025 | 3,20 | 3,23 | 3,18 | 3,23 | 0,62% | 31.369,00 |
| 17.07.2025 | 3,17 | 3,22 | 3,16 | 3,21 | 1,58% | 13.856,00 |
| 16.07.2025 | 3,18 | 3,21 | 3,16 | 3,16 | -0,47% | 15.729,00 |
| 15.07.2025 | 3,19 | 3,23 | 3,16 | 3,18 | -0,16% | 15.774,00 |
| 14.07.2025 | 3,23 | 3,23 | 3,16 | 3,18 | -1,55% | 39.405,00 |
| 11.07.2025 | 3,30 | 3,30 | 3,21 | 3,23 | -1,67% | 17.462,00 |
| 10.07.2025 | 3,27 | 3,30 | 3,27 | 3,29 | 0,77% | 10.101,00 |
| 09.07.2025 | 3,25 | 3,30 | 3,23 | 3,26 | 1,56% | 45.889,00 |
| 08.07.2025 | 3,24 | 3,25 | 3,21 | 3,21 | -0,93% | 22.041,00 |
| 07.07.2025 | 3,24 | 3,24 | 3,22 | 3,24 | 0,00% | 18.106,00 |
| 04.07.2025 | 3,28 | 3,28 | 3,24 | 3,24 | -1,37% | 12.927,00 |
| 03.07.2025 | 3,25 | 3,30 | 3,25 | 3,29 | 1,08% | 13.426,00 |
| 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 |