3,158€
-1,94%
Echtzeit-Aktienkurs Altia Oyj
Bid:
Ask:
Aktienkurse zur Altia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 72.487,00 |
| 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% | 49.848,00 |
| 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 | -1,69% | 99.275,00 |
| 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 |