2,953€
3,96%
Echtzeit-Aktienkurs ANORA GROUP OYJ
Bid:
Ask:
Aktienkurse zur ANORA GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 4,25 | 4,29 | 4,25 | 4,27 | 0,24% | 14.659,00 |
| 03.10.2024 | 4,28 | 4,30 | 4,26 | 4,26 | -0,58% | 22.305,00 |
| 02.10.2024 | 4,30 | 4,33 | 4,26 | 4,28 | -0,35% | 32.448,00 |
| 01.10.2024 | 4,33 | 4,38 | 4,30 | 4,30 | -0,69% | 27.396,00 |
| 30.09.2024 | 4,40 | 4,40 | 4,28 | 4,33 | -0,57% | 32.519,00 |
| 27.09.2024 | 4,18 | 4,37 | 4,18 | 4,35 | 4,19% | 56.538,00 |
| 26.09.2024 | 4,17 | 4,19 | 4,12 | 4,18 | 1,58% | 28.974,00 |
| 25.09.2024 | 4,09 | 4,18 | 4,09 | 4,11 | 0,61% | 35.405,00 |
| 24.09.2024 | 4,03 | 4,11 | 4,03 | 4,09 | 1,49% | 58.208,00 |
| 23.09.2024 | 4,06 | 4,07 | 4,03 | 4,03 | -0,86% | 41.563,00 |
| 20.09.2024 | 4,09 | 4,15 | 4,02 | 4,06 | -0,73% | 38.520,00 |
| 19.09.2024 | 4,08 | 4,15 | 4,08 | 4,09 | 0,25% | 42.859,00 |
| 18.09.2024 | 4,11 | 4,15 | 4,08 | 4,08 | -0,61% | 21.441,00 |
| 17.09.2024 | 4,08 | 4,13 | 4,08 | 4,11 | 0,49% | 31.875,00 |
| 16.09.2024 | 4,11 | 4,12 | 4,08 | 4,09 | -0,49% | 20.056,00 |
| 13.09.2024 | 4,10 | 4,13 | 4,09 | 4,11 | 0,74% | 52.352,00 |
| 12.09.2024 | 4,10 | 4,15 | 4,07 | 4,08 | -0,49% | 70.306,00 |
| 11.09.2024 | 4,19 | 4,22 | 4,10 | 4,10 | -2,27% | 78.860,00 |
| 10.09.2024 | 4,23 | 4,23 | 4,19 | 4,19 | -0,36% | 27.513,00 |
| 09.09.2024 | 4,20 | 4,24 | 4,19 | 4,21 | 0,12% | 18.891,00 |
| 06.09.2024 | 4,26 | 4,27 | 4,18 | 4,20 | -0,83% | 36.812,00 |
| 05.09.2024 | 4,25 | 4,28 | 4,22 | 4,24 | -0,12% | 33.213,00 |
| 04.09.2024 | 4,25 | 4,30 | 4,22 | 4,24 | -0,24% | 34.606,00 |
| 03.09.2024 | 4,31 | 4,32 | 4,25 | 4,25 | -1,39% | 34.421,00 |
| 02.09.2024 | 4,30 | 4,32 | 4,28 | 4,31 | 0,23% | 28.433,00 |
| 30.08.2024 | 4,28 | 4,33 | 4,28 | 4,30 | 0,70% | 38.220,00 |
| 29.08.2024 | 4,28 | 4,32 | 4,27 | 4,27 | -0,23% | 25.416,00 |
| 28.08.2024 | 4,34 | 4,34 | 4,26 | 4,28 | -1,38% | 52.840,00 |
| 27.08.2024 | 4,37 | 4,38 | 4,31 | 4,34 | -0,46% | 49.131,00 |
| 26.08.2024 | 4,40 | 4,40 | 4,35 | 4,36 | -0,91% | 32.442,00 |
| 23.08.2024 | 4,40 | 4,45 | 4,38 | 4,40 | 0,23% | 29.839,00 |
| 22.08.2024 | 4,41 | 4,45 | 4,36 | 4,39 | 0,00% | 26.809,00 |
| 21.08.2024 | 4,37 | 4,45 | 4,36 | 4,39 | 1,50% | 46.462,00 |
| 20.08.2024 | 4,37 | 4,54 | 4,29 | 4,33 | -2,26% | 58.004,00 |
| 19.08.2024 | 4,44 | 4,48 | 4,41 | 4,43 | -0,34% | 30.928,00 |
| 16.08.2024 | 4,49 | 4,49 | 4,39 | 4,44 | -1,11% | 25.738,00 |
| 15.08.2024 | 4,39 | 4,49 | 4,38 | 4,49 | 2,28% | 12.077,00 |
| 14.08.2024 | 4,43 | 4,44 | 4,36 | 4,39 | -0,79% | 17.965,00 |
| 13.08.2024 | 4,49 | 4,49 | 4,37 | 4,43 | -0,23% | 18.412,00 |
| 12.08.2024 | 4,49 | 4,49 | 4,40 | 4,44 | -1,44% | 28.105,00 |
| 09.08.2024 | 4,48 | 4,52 | 4,47 | 4,50 | 0,78% | 15.837,00 |