1,210€
-2,02%
Echtzeit-Aktienkurs NORRHYDRO GROUP OYJ EO 1
Bid:
Ask:
Aktienkurse zur NORRHYDRO GROUP OYJ EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,17 | 1,24 | 1,17 | 1,24 | 0,00% | 138,00 |
| 19.10.2026 | 1,21 | 1,25 | 1,21 | 1,24 | 6,01% | 9.388,00 |
| 16.10.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -0,43% | 1.573,00 |
| 15.10.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | 2.227,00 |
| 14.10.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | 3.675,00 |
| 13.10.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -2,09% | 4.572,00 |
| 12.10.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,27% | 4.043,00 |
| 09.10.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 4.180,00 |
| 08.10.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -2,88% | 1.557,00 |
| 07.10.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 2,97% | 2.502,00 |
| 06.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 65,00 |
| 05.10.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -0,42% | 791,00 |
| 02.10.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -5,95% | 2.249,00 |
| 01.10.2026 | 1,21 | 1,27 | 1,19 | 1,26 | 5,00% | 2.861,00 |
| 30.09.2026 | 1,19 | 1,20 | 1,17 | 1,20 | -0,83% | 2.194,00 |
| 29.09.2026 | 1,22 | 1,23 | 1,21 | 1,21 | 2,11% | 1.193,00 |
| 28.09.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,42% | 2.882,00 |
| 25.09.2026 | 1,21 | 1,24 | 1,17 | 1,19 | -1,24% | 4.240,00 |
| 24.09.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -3,60% | 15.400,00 |
| 23.09.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -1,57% | 4.681,00 |
| 22.09.2026 | 1,20 | 1,28 | 1,20 | 1,27 | 7,17% | 3.136,00 |
| 21.09.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -1,25% | 3.348,00 |
| 18.09.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,23% | 732,00 |
| 17.09.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -1,22% | 1.998,00 |
| 16.09.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -1,60% | 30,00 |
| 15.09.2026 | 1,22 | 1,28 | 1,22 | 1,25 | 3,31% | 3.495,00 |
| 14.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 261,00 |
| 11.09.2026 | 1,23 | 1,23 | 1,21 | 1,23 | 0,82% | 1.136,00 |
| 10.09.2026 | 1,26 | 1,26 | 1,22 | 1,22 | 0,41% | 119,00 |
| 09.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | 361,00 |
| 08.09.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -3,97% | 3.209,00 |
| 07.09.2026 | 1,26 | 1,31 | 1,26 | 1,26 | 0,00% | 3.787,00 |
| 04.09.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 2,02% | 6.637,00 |
| 03.09.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -4,26% | 6.722,00 |
| 02.09.2026 | 1,22 | 1,36 | 1,22 | 1,29 | 4,88% | 28.992,00 |
| 01.09.2026 | 1,23 | 1,23 | 1,19 | 1,23 | 0,00% | 930,00 |
| 31.08.2026 | 1,24 | 1,24 | 1,20 | 1,23 | 0,00% | 1.243,00 |
| 28.08.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 1,65% | 2.998,00 |
| 27.08.2026 | 1,23 | 1,25 | 1,20 | 1,21 | -1,22% | 9.964,00 |
| 26.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | 3.782,00 |
| 25.08.2026 | 1,25 | 1,32 | 1,21 | 1,21 | -3,60% | 2.589,00 |
| 24.08.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -2,72% | 1.085,00 |
| 21.08.2026 | 1,20 | 1,29 | 1,20 | 1,29 | 0,78% | 12.074,00 |
| 20.08.2026 | 1,18 | 1,28 | 1,18 | 1,28 | 6,25% | 5.125,00 |
| 19.08.2026 | 1,24 | 1,24 | 1,17 | 1,20 | -3,61% | 38.643,00 |
| 18.08.2026 | 1,29 | 1,29 | 1,21 | 1,25 | -2,73% | 6.543,00 |
| 17.08.2026 | 1,25 | 1,28 | 1,19 | 1,28 | 2,40% | 1.781,00 |
| 14.08.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 3,31% | 10.635,00 |
| 13.08.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 1.858,00 |
| 12.08.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 2.009,00 |
| 11.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 20,00 |
| 10.08.2026 | 1,22 | 1,25 | 1,22 | 1,22 | 0,83% | 7.782,00 |
| 07.08.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 1,68% | 1.286,00 |
| 06.08.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -0,83% | 84,00 |
| 05.08.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -2,44% | 3.902,00 |
| 04.08.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 2,50% | 1.379,00 |
| 03.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 40,00 |
| 31.07.2026 | 1,23 | 1,23 | 1,19 | 1,19 | 0,85% | 665,00 |
| 30.07.2026 | 1,21 | 1,22 | 1,18 | 1,18 | 0,85% | 8.667,00 |
| 29.07.2026 | 1,24 | 1,24 | 1,16 | 1,17 | -4,10% | 1.879,00 |
| 28.07.2026 | 1,15 | 1,24 | 1,15 | 1,22 | 4,27% | 42.327,00 |
| 27.07.2026 | 1,17 | 1,17 | 1,13 | 1,17 | -2,50% | 4.178,00 |
| 24.07.2026 | 1,18 | 1,20 | 1,17 | 1,20 | -1,64% | 2.095,00 |
| 23.07.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 2,52% | 1.181,00 |
| 22.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 500,00 |
| 21.07.2026 | 1,23 | 1,23 | 1,18 | 1,19 | 3,48% | 2.241,00 |
| 20.07.2026 | 1,15 | 1,22 | 1,12 | 1,15 | -4,56% | 5.328,00 |
| 17.07.2026 | 1,18 | 1,21 | 1,15 | 1,21 | 2,12% | 3.463,00 |
| 16.07.2026 | 1,20 | 1,20 | 1,10 | 1,18 | 2,16% | 13.354,00 |
| 15.07.2026 | 1,12 | 1,20 | 1,01 | 1,16 | -4,94% | 29.093,00 |
| 14.07.2026 | 1,28 | 1,31 | 1,20 | 1,22 | -2,80% | 6.672,00 |
| 13.07.2026 | 1,30 | 1,32 | 1,25 | 1,25 | -1,57% | 16.231,00 |
| 10.07.2026 | 1,25 | 1,30 | 1,23 | 1,27 | 0,00% | 4.640,00 |
| 09.07.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 4,10% | - |
| 08.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 20,00 |
| 07.07.2026 | 1,30 | 1,30 | 1,23 | 1,23 | -6,11% | 1.757,00 |
| 06.07.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 7,38% | 1.077,00 |
| 03.07.2026 | 1,32 | 1,32 | 1,22 | 1,22 | -6,87% | 8.113,00 |
| 02.07.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 8,71% | 7.500,00 |
| 01.07.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -3,60% | 750,00 |
| 30.06.2026 | 1,26 | 1,26 | 1,21 | 1,25 | 2,46% | 264,00 |
| 29.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | 146,00 |
| 26.06.2026 | 1,23 | 1,29 | 1,21 | 1,22 | -1,22% | 4.688,00 |
| 25.06.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 0,41% | 1.397,00 |
| 24.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 842,00 |
| 23.06.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -2,00% | 231,00 |
| 22.06.2026 | 1,26 | 1,26 | 1,21 | 1,25 | -0,40% | 2.717,00 |
| 19.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 18.06.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 2,02% | 1.880,00 |
| 17.06.2026 | 1,23 | 1,27 | 1,23 | 1,24 | 1,23% | 812,00 |
| 16.06.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -3,94% | 850,00 |
| 15.06.2026 | 1,22 | 1,28 | 1,22 | 1,27 | 5,83% | 8.180,00 |
| 12.06.2026 | 1,22 | 1,26 | 1,20 | 1,20 | -2,83% | 808,00 |
| 11.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | 3.526,00 |
| 10.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 140,00 |
| 09.06.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 08.06.2026 | 1,29 | 1,29 | 1,22 | 1,26 | -2,33% | 2.366,00 |
| 05.06.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 3,63% | 7.563,00 |
| 04.06.2026 | 1,28 | 1,28 | 1,23 | 1,24 | -3,50% | 3.300,00 |
| 03.06.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 3,63% | 849,00 |