4,627€
0,82%
Echtzeit-Aktienkurs ANORA GROUP OYJ
Bid:
Ask:
Aktienkurse zur ANORA GROUP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 4,59 | 4,65 | 4,55 | 4,62 | 0,65% | 28.998,00 |
| 12.11.2026 | 4,54 | 4,60 | 4,54 | 4,59 | 0,77% | 39.761,00 |
| 11.11.2026 | 4,53 | 4,59 | 4,53 | 4,56 | 0,44% | 38.866,00 |
| 10.11.2026 | 4,61 | 4,61 | 4,54 | 4,54 | -1,52% | 75.964,00 |
| 09.11.2026 | 4,60 | 4,67 | 4,58 | 4,61 | 0,11% | 46.608,00 |
| 06.11.2026 | 4,56 | 4,62 | 4,55 | 4,60 | -0,43% | 41.849,00 |
| 05.11.2026 | 4,58 | 4,65 | 4,58 | 4,62 | 0,43% | 114.717,00 |
| 04.11.2026 | 4,41 | 4,60 | 4,39 | 4,60 | 4,78% | 104.637,00 |
| 03.11.2026 | 4,35 | 4,47 | 4,31 | 4,39 | 1,04% | 111.072,00 |
| 02.11.2026 | 4,18 | 4,38 | 4,18 | 4,35 | 3,82% | 103.803,00 |
| 30.10.2026 | 4,02 | 4,33 | 4,02 | 4,19 | 5,82% | 104.841,00 |
| 29.10.2026 | 4,01 | 4,03 | 3,94 | 3,96 | -0,75% | 41.742,00 |
| 28.10.2026 | 3,99 | 4,04 | 3,98 | 3,99 | 0,00% | 24.132,00 |
| 27.10.2026 | 4,05 | 4,06 | 3,98 | 3,99 | -1,48% | 24.131,00 |
| 26.10.2026 | 4,05 | 4,09 | 4,01 | 4,05 | 0,00% | 34.144,00 |
| 23.10.2026 | 4,12 | 4,13 | 4,05 | 4,05 | -1,22% | 28.594,00 |
| 22.10.2026 | 4,11 | 4,20 | 4,10 | 4,10 | -0,24% | 29.652,00 |
| 21.10.2026 | 4,11 | 4,22 | 4,10 | 4,11 | 0,12% | 72.367,00 |
| 20.10.2026 | 3,89 | 4,12 | 3,87 | 4,10 | 5,53% | 185.699,00 |
| 19.10.2026 | 3,91 | 3,91 | 3,85 | 3,89 | -0,77% | 15.993,00 |
| 16.10.2026 | 3,83 | 3,93 | 3,83 | 3,92 | 2,22% | 35.498,00 |
| 15.10.2026 | 3,80 | 3,83 | 3,76 | 3,83 | 1,59% | 129.148,00 |
| 14.10.2026 | 3,80 | 3,83 | 3,76 | 3,77 | -0,66% | 17.594,00 |
| 13.10.2026 | 3,77 | 3,82 | 3,77 | 3,80 | 0,80% | 18.220,00 |
| 12.10.2026 | 3,79 | 3,84 | 3,74 | 3,77 | -0,53% | 59.250,00 |
| 09.10.2026 | 3,77 | 3,85 | 3,77 | 3,79 | 0,53% | 32.805,00 |
| 08.10.2026 | 3,75 | 3,80 | 3,73 | 3,77 | 0,40% | 30.639,00 |
| 07.10.2026 | 3,79 | 3,82 | 3,74 | 3,75 | -0,53% | 23.515,00 |
| 06.10.2026 | 3,75 | 3,80 | 3,69 | 3,77 | 0,67% | 68.633,00 |
| 05.10.2026 | 3,77 | 3,80 | 3,74 | 3,75 | -0,66% | 12.776,00 |
| 02.10.2026 | 3,73 | 3,80 | 3,73 | 3,77 | 1,21% | 23.301,00 |
| 01.10.2026 | 3,84 | 3,84 | 3,73 | 3,73 | -2,36% | 46.959,00 |
| 30.09.2026 | 3,90 | 3,92 | 3,82 | 3,82 | -2,18% | 23.312,00 |
| 29.09.2026 | 3,94 | 3,94 | 3,90 | 3,90 | -0,64% | 30.474,00 |
| 28.09.2026 | 3,92 | 3,96 | 3,91 | 3,93 | 0,26% | 26.759,00 |
| 25.09.2026 | 3,94 | 3,98 | 3,92 | 3,92 | -0,63% | 44.249,00 |
| 24.09.2026 | 3,94 | 3,97 | 3,91 | 3,94 | 0,00% | 11.331,00 |
| 23.09.2026 | 4,00 | 4,02 | 3,93 | 3,94 | -1,13% | 28.757,00 |
| 22.09.2026 | 3,93 | 3,99 | 3,90 | 3,99 | 1,53% | 22.598,00 |
| 21.09.2026 | 3,90 | 3,97 | 3,89 | 3,93 | 0,90% | 60.828,00 |
| 18.09.2026 | 4,00 | 4,00 | 3,89 | 3,89 | -2,75% | 26.430,00 |
| 17.09.2026 | 3,93 | 4,02 | 3,93 | 4,00 | 1,91% | 34.394,00 |
| 16.09.2026 | 3,94 | 3,95 | 3,92 | 3,93 | -0,63% | 10.726,00 |
| 15.09.2026 | 3,89 | 3,95 | 3,87 | 3,95 | 1,80% | 39.327,00 |
| 14.09.2026 | 3,82 | 3,93 | 3,82 | 3,88 | 1,44% | 29.310,00 |
| 11.09.2026 | 3,84 | 3,89 | 3,83 | 3,83 | -0,26% | 101.707,00 |
| 10.09.2026 | 3,86 | 3,90 | 3,84 | 3,84 | -1,16% | 31.386,00 |
| 09.09.2026 | 3,91 | 3,92 | 3,86 | 3,88 | 0,13% | 38.832,00 |
| 08.09.2026 | 3,84 | 3,92 | 3,82 | 3,88 | 1,31% | 40.130,00 |
| 07.09.2026 | 3,84 | 3,87 | 3,79 | 3,83 | -0,39% | 84.851,00 |
| 04.09.2026 | 3,82 | 3,86 | 3,81 | 3,84 | 0,66% | 23.261,00 |
| 03.09.2026 | 3,83 | 3,87 | 3,80 | 3,82 | 0,39% | 32.074,00 |
| 02.09.2026 | 3,89 | 3,90 | 3,80 | 3,80 | -1,43% | 44.269,00 |
| 01.09.2026 | 3,92 | 3,95 | 3,85 | 3,86 | -0,90% | 26.381,00 |
| 31.08.2026 | 3,92 | 3,98 | 3,89 | 3,89 | 0,00% | 47.878,00 |
| 28.08.2026 | 3,86 | 3,92 | 3,86 | 3,89 | 0,78% | 34.249,00 |
| 27.08.2026 | 3,89 | 3,92 | 3,85 | 3,86 | -0,64% | 46.191,00 |
| 26.08.2026 | 3,92 | 3,97 | 3,89 | 3,89 | -0,26% | 40.017,00 |
| 25.08.2026 | 3,92 | 3,95 | 3,85 | 3,90 | -0,51% | 33.412,00 |
| 24.08.2026 | 3,85 | 3,93 | 3,82 | 3,92 | 1,56% | 88.834,00 |
| 21.08.2026 | 3,86 | 3,90 | 3,85 | 3,86 | 0,39% | 22.369,00 |
| 20.08.2026 | 3,82 | 3,86 | 3,82 | 3,84 | 0,52% | 13.541,00 |
| 19.08.2026 | 3,86 | 3,90 | 3,82 | 3,82 | -0,91% | 41.788,00 |
| 18.08.2026 | 3,89 | 3,90 | 3,85 | 3,86 | -1,03% | 17.799,00 |
| 17.08.2026 | 3,98 | 3,98 | 3,86 | 3,90 | -2,01% | 109.605,00 |
| 14.08.2026 | 3,82 | 4,04 | 3,76 | 3,98 | 10,26% | 357.472,00 |
| 13.08.2026 | 3,63 | 3,65 | 3,61 | 3,61 | 0,14% | 12.747,00 |
| 12.08.2026 | 3,67 | 3,68 | 3,60 | 3,60 | -1,91% | 68.909,00 |
| 11.08.2026 | 3,69 | 3,70 | 3,64 | 3,67 | -0,41% | 33.242,00 |
| 10.08.2026 | 3,69 | 3,70 | 3,66 | 3,69 | -0,14% | 18.242,00 |
| 07.08.2026 | 3,66 | 3,71 | 3,63 | 3,69 | 0,96% | 28.851,00 |
| 06.08.2026 | 3,66 | 3,69 | 3,64 | 3,66 | 0,00% | 24.539,00 |
| 05.08.2026 | 3,62 | 3,66 | 3,61 | 3,66 | 0,97% | 19.988,00 |
| 04.08.2026 | 3,64 | 3,64 | 3,60 | 3,62 | -0,41% | 13.664,00 |
| 03.08.2026 | 3,65 | 3,65 | 3,63 | 3,64 | -0,14% | 17.777,00 |
| 31.07.2026 | 3,63 | 3,65 | 3,61 | 3,64 | 0,69% | 31.410,00 |
| 30.07.2026 | 3,64 | 3,68 | 3,60 | 3,62 | -0,28% | 30.347,00 |
| 29.07.2026 | 3,62 | 3,64 | 3,60 | 3,63 | -0,28% | 12.602,00 |
| 28.07.2026 | 3,64 | 3,69 | 3,61 | 3,64 | -0,55% | 35.780,00 |
| 27.07.2026 | 3,70 | 3,71 | 3,64 | 3,66 | 0,41% | 31.672,00 |
| 24.07.2026 | 3,63 | 3,65 | 3,60 | 3,64 | 0,28% | 53.230,00 |
| 23.07.2026 | 3,68 | 3,68 | 3,60 | 3,63 | -0,82% | 52.836,00 |
| 22.07.2026 | 3,61 | 3,69 | 3,60 | 3,66 | 1,67% | 38.643,00 |
| 21.07.2026 | 3,65 | 3,65 | 3,59 | 3,60 | -1,23% | 30.309,00 |
| 20.07.2026 | 3,68 | 3,68 | 3,61 | 3,65 | -0,68% | 38.238,00 |
| 17.07.2026 | 3,65 | 3,69 | 3,64 | 3,67 | 0,69% | 41.529,00 |
| 16.07.2026 | 3,76 | 3,76 | 3,61 | 3,65 | -2,93% | 32.941,00 |
| 15.07.2026 | 3,71 | 3,79 | 3,70 | 3,76 | 1,49% | 32.452,00 |
| 14.07.2026 | 3,74 | 3,74 | 3,66 | 3,70 | -0,54% | 19.423,00 |
| 13.07.2026 | 3,62 | 3,72 | 3,62 | 3,72 | 2,90% | 35.632,00 |
| 10.07.2026 | 3,58 | 3,64 | 3,57 | 3,62 | 0,98% | 42.895,00 |
| 09.07.2026 | 3,57 | 3,58 | 3,50 | 3,58 | 1,13% | 16.609,00 |
| 08.07.2026 | 3,56 | 3,57 | 3,51 | 3,54 | -0,70% | 29.825,00 |
| 07.07.2026 | 3,54 | 3,60 | 3,54 | 3,57 | 0,85% | 43.753,00 |
| 06.07.2026 | 3,56 | 3,58 | 3,52 | 3,54 | -0,56% | 42.666,00 |
| 03.07.2026 | 3,57 | 3,57 | 3,52 | 3,56 | 0,14% | 27.174,00 |
| 02.07.2026 | 3,50 | 3,56 | 3,48 | 3,55 | 1,43% | 49.224,00 |
| 01.07.2026 | 3,47 | 3,50 | 3,44 | 3,50 | 0,72% | 37.093,00 |
| 30.06.2026 | 3,51 | 3,51 | 3,47 | 3,48 | -0,86% | 45.832,00 |
| 29.06.2026 | 3,44 | 3,51 | 3,44 | 3,51 | 2,19% | 51.994,00 |