2,950€
-10,51%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,30 | 3,30 | 2,92 | 2,96 | -10,30% | - |
| 03.04.2025 | 3,45 | 3,45 | 3,29 | 3,30 | -5,67% | 9.500,00 |
| 02.04.2025 | 3,52 | 3,53 | 3,46 | 3,49 | -0,65% | - |
| 01.04.2025 | 3,49 | 3,54 | 3,47 | 3,52 | 0,69% | - |
| 31.03.2025 | 3,56 | 3,57 | 3,44 | 3,49 | -2,20% | 116,00 |
| 28.03.2025 | 3,62 | 3,66 | 3,57 | 3,57 | -1,43% | - |
| 27.03.2025 | 3,71 | 3,71 | 3,62 | 3,62 | -2,37% | - |
| 26.03.2025 | 3,74 | 3,75 | 3,70 | 3,71 | -0,75% | - |
| 25.03.2025 | 3,77 | 3,78 | 3,73 | 3,74 | -0,69% | - |
| 24.03.2025 | 3,78 | 3,83 | 3,76 | 3,77 | -0,30% | - |
| 21.03.2025 | 3,78 | 3,79 | 3,73 | 3,78 | -0,25% | - |
| 20.03.2025 | 3,86 | 3,87 | 3,75 | 3,79 | -2,03% | - |
| 19.03.2025 | 3,86 | 3,88 | 3,83 | 3,87 | 0,30% | 1.300,00 |
| 18.03.2025 | 3,81 | 3,91 | 3,80 | 3,85 | 1,17% | - |
| 17.03.2025 | 3,75 | 3,81 | 3,74 | 3,81 | 1,48% | - |
| 14.03.2025 | 3,66 | 3,79 | 3,65 | 3,75 | 2,84% | - |
| 13.03.2025 | 3,58 | 3,67 | 3,57 | 3,65 | 1,94% | - |
| 12.03.2025 | 3,71 | 3,73 | 3,58 | 3,58 | -3,43% | - |
| 11.03.2025 | 3,78 | 3,81 | 3,67 | 3,71 | -1,97% | - |
| 10.03.2025 | 3,89 | 3,89 | 3,75 | 3,78 | -2,64% | 300,00 |
| 07.03.2025 | 3,84 | 3,89 | 3,79 | 3,89 | 1,08% | 8,00 |
| 06.03.2025 | 3,77 | 3,91 | 3,77 | 3,84 | 1,84% | 1,00 |
| 05.03.2025 | 3,59 | 3,79 | 3,59 | 3,77 | 4,85% | - |
| 04.03.2025 | 3,64 | 3,65 | 3,55 | 3,60 | -1,14% | - |
| 03.03.2025 | 3,59 | 3,76 | 3,58 | 3,64 | 1,70% | - |
| 28.02.2025 | 3,61 | 3,61 | 3,54 | 3,58 | -0,73% | - |
| 27.02.2025 | 3,67 | 3,68 | 3,60 | 3,61 | -1,66% | - |
| 26.02.2025 | 3,61 | 3,72 | 3,61 | 3,67 | 1,54% | - |
| 25.02.2025 | 3,64 | 3,67 | 3,60 | 3,61 | -0,86% | - |
| 24.02.2025 | 3,62 | 3,68 | 3,60 | 3,64 | 1,29% | - |
| 21.02.2025 | 3,60 | 3,66 | 3,59 | 3,60 | 0,00% | - |
| 20.02.2025 | 3,57 | 3,66 | 3,57 | 3,60 | 0,67% | - |
| 19.02.2025 | 3,62 | 3,67 | 3,55 | 3,57 | -1,37% | - |
| 18.02.2025 | 3,56 | 3,66 | 3,56 | 3,62 | 1,73% | - |
| 17.02.2025 | 3,50 | 3,59 | 3,50 | 3,56 | 1,60% | - |
| 14.02.2025 | 3,40 | 3,54 | 3,40 | 3,51 | 2,98% | - |
| 13.02.2025 | 3,19 | 3,43 | 3,19 | 3,40 | 6,83% | 1.500,00 |
| 12.02.2025 | 3,17 | 3,21 | 3,16 | 3,19 | 0,57% | - |
| 11.02.2025 | 3,19 | 3,20 | 3,16 | 3,17 | -0,77% | - |
| 10.02.2025 | 3,18 | 3,21 | 3,08 | 3,19 | 0,52% | 2.000,00 |
| 07.02.2025 | 3,16 | 3,23 | 3,16 | 3,18 | 0,36% | - |
| 06.02.2025 | 3,09 | 3,18 | 3,09 | 3,16 | 2,38% | - |
| 05.02.2025 | 3,08 | 3,10 | 3,04 | 3,09 | 0,39% | - |
| 04.02.2025 | 3,06 | 3,09 | 3,04 | 3,08 | 0,57% | - |
| 03.02.2025 | 3,02 | 3,07 | 2,95 | 3,06 | 0,28% | - |
| 31.01.2025 | 3,07 | 3,10 | 3,05 | 3,05 | -0,68% | - |
| 30.01.2025 | 3,01 | 3,09 | 3,00 | 3,07 | 2,28% | - |
| 29.01.2025 | 2,97 | 3,02 | 2,94 | 3,01 | 1,09% | - |
| 28.01.2025 | 3,06 | 3,06 | 2,95 | 2,97 | -2,86% | - |
| 27.01.2025 | 2,99 | 3,06 | 2,95 | 3,06 | 2,39% | - |
| 24.01.2025 | 2,97 | 3,03 | 2,97 | 2,99 | 0,79% | - |
| 23.01.2025 | 2,89 | 2,97 | 2,89 | 2,97 | 2,68% | - |
| 22.01.2025 | 2,97 | 2,98 | 2,89 | 2,89 | -2,91% | 25,00 |
| 21.01.2025 | 2,99 | 3,00 | 2,96 | 2,97 | -0,63% | - |
| 20.01.2025 | 2,94 | 3,01 | 2,94 | 2,99 | 1,75% | - |
| 17.01.2025 | 2,93 | 2,97 | 2,93 | 2,94 | 0,53% | - |
| 16.01.2025 | 2,98 | 3,03 | 2,90 | 2,93 | -2,04% | - |
| 15.01.2025 | 2,96 | 3,01 | 2,96 | 2,99 | 0,81% | - |
| 14.01.2025 | 2,99 | 3,02 | 2,95 | 2,96 | -0,74% | - |
| 13.01.2025 | 2,94 | 3,01 | 2,92 | 2,99 | 1,39% | - |
| 10.01.2025 | 2,87 | 2,98 | 2,86 | 2,94 | 2,74% | - |
| 09.01.2025 | 2,87 | 2,90 | 2,85 | 2,87 | 0,03% | - |
| 08.01.2025 | 2,93 | 2,95 | 2,85 | 2,87 | -2,27% | - |
| 07.01.2025 | 2,96 | 2,98 | 2,92 | 2,93 | -1,00% | - |
| 06.01.2025 | 2,91 | 2,98 | 2,91 | 2,96 | 1,60% | - |
| 03.01.2025 | 2,94 | 2,95 | 2,88 | 2,91 | -0,95% | 1.701,00 |
| 02.01.2025 | 2,92 | 3,00 | 2,91 | 2,94 | 0,81% | - |
| 30.12.2024 | 2,91 | 2,94 | 2,89 | 2,92 | 0,74% | - |
| 27.12.2024 | 2,80 | 2,91 | 2,79 | 2,90 | 3,39% | - |
| 23.12.2024 | 2,79 | 2,82 | 2,78 | 2,80 | 0,66% | - |
| 20.12.2024 | 2,84 | 2,84 | 2,77 | 2,78 | -2,09% | - |
| 19.12.2024 | 2,79 | 2,85 | 2,78 | 2,84 | 1,79% | - |
| 18.12.2024 | 2,83 | 2,85 | 2,79 | 2,79 | -1,27% | - |
| 17.12.2024 | 2,87 | 2,87 | 2,82 | 2,83 | -1,36% | - |
| 16.12.2024 | 2,95 | 2,95 | 2,82 | 2,87 | -2,68% | - |
| 13.12.2024 | 3,31 | 3,31 | 2,93 | 2,95 | -10,86% | 113,00 |
| 12.12.2024 | 3,38 | 3,40 | 3,29 | 3,31 | -2,16% | - |
| 11.12.2024 | 3,30 | 3,42 | 3,28 | 3,38 | 2,38% | - |
| 10.12.2024 | 3,31 | 3,31 | 3,27 | 3,30 | -0,32% | - |
| 09.12.2024 | 3,28 | 3,35 | 3,27 | 3,31 | 1,10% | - |
| 06.12.2024 | 3,25 | 3,28 | 3,25 | 3,28 | 0,80% | - |
| 05.12.2024 | 3,22 | 3,27 | 3,21 | 3,25 | 1,14% | - |
| 04.12.2024 | 3,18 | 3,26 | 3,17 | 3,21 | 1,05% | - |
| 03.12.2024 | 3,20 | 3,22 | 3,17 | 3,18 | -0,67% | - |
| 02.12.2024 | 3,16 | 3,22 | 3,15 | 3,20 | 0,99% | - |
| 29.11.2024 | 3,21 | 3,23 | 3,17 | 3,17 | -1,26% | - |
| 28.11.2024 | 3,21 | 3,23 | 3,20 | 3,21 | 0,14% | - |
| 27.11.2024 | 3,19 | 3,21 | 3,17 | 3,21 | 0,58% | - |
| 26.11.2024 | 3,23 | 3,23 | 3,17 | 3,19 | -1,62% | - |
| 25.11.2024 | 3,22 | 3,26 | 3,20 | 3,24 | 0,70% | - |
| 22.11.2024 | 3,21 | 3,23 | 3,14 | 3,22 | 0,26% | - |
| 21.11.2024 | 3,22 | 3,22 | 3,18 | 3,21 | -0,20% | - |
| 20.11.2024 | 3,23 | 3,25 | 3,19 | 3,22 | -0,22% | - |
| 19.11.2024 | 3,26 | 3,30 | 3,18 | 3,22 | -1,15% | - |
| 18.11.2024 | 3,30 | 3,35 | 3,26 | 3,26 | -1,21% | - |
| 15.11.2024 | 3,27 | 3,34 | 3,25 | 3,30 | 0,98% | - |
| 14.11.2024 | 3,28 | 3,29 | 3,22 | 3,27 | -0,35% | - |
| 13.11.2024 | 3,26 | 3,30 | 3,23 | 3,28 | 0,52% | - |
| 12.11.2024 | 3,38 | 3,38 | 3,25 | 3,26 | -3,63% | 2.000,00 |
| 11.11.2024 | 3,47 | 3,49 | 3,38 | 3,39 | -2,25% | - |