2,318€
-0,96%
Echtzeit-Aktienkurs Raisio Oyj
Bid:
Ask:
Aktienkurse zur Raisio Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,34 | 2,34 | 2,31 | 2,32 | -1,07% | - |
| 27.02.2025 | 2,35 | 2,36 | 2,34 | 2,34 | -0,64% | 46.359,00 |
| 26.02.2025 | 2,39 | 2,39 | 2,35 | 2,36 | -0,84% | 39.629,00 |
| 25.02.2025 | 2,35 | 2,39 | 2,35 | 2,38 | 1,50% | 35.498,00 |
| 24.02.2025 | 2,35 | 2,36 | 2,33 | 2,34 | -0,21% | 60.358,00 |
| 21.02.2025 | 2,37 | 2,37 | 2,33 | 2,35 | -1,05% | 77.400,00 |
| 20.02.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,00% | 41.919,00 |
| 19.02.2025 | 2,33 | 2,37 | 2,32 | 2,37 | 1,72% | 119.489,00 |
| 18.02.2025 | 2,33 | 2,34 | 2,30 | 2,33 | 0,00% | 75.732,00 |
| 17.02.2025 | 2,29 | 2,33 | 2,29 | 2,33 | 2,42% | 132.816,00 |
| 14.02.2025 | 2,24 | 2,31 | 2,22 | 2,28 | 3,17% | 192.758,00 |
| 13.02.2025 | 2,20 | 2,25 | 2,17 | 2,21 | -1,78% | 195.378,00 |
| 12.02.2025 | 2,25 | 2,27 | 2,24 | 2,25 | 0,22% | 33.218,00 |
| 11.02.2025 | 2,25 | 2,26 | 2,22 | 2,24 | -0,22% | 65.540,00 |
| 10.02.2025 | 2,23 | 2,27 | 2,23 | 2,25 | 0,90% | 51.084,00 |
| 07.02.2025 | 2,22 | 2,25 | 2,22 | 2,23 | 0,23% | 52.039,00 |
| 06.02.2025 | 2,21 | 2,24 | 2,21 | 2,22 | 0,45% | 33.222,00 |
| 05.02.2025 | 2,25 | 2,25 | 2,21 | 2,21 | -1,78% | 45.319,00 |
| 04.02.2025 | 2,24 | 2,27 | 2,23 | 2,25 | 0,22% | 57.198,00 |
| 03.02.2025 | 2,18 | 2,26 | 2,13 | 2,25 | -0,88% | 59.731,00 |
| 31.01.2025 | 2,23 | 2,27 | 2,23 | 2,27 | 1,57% | 79.038,00 |
| 30.01.2025 | 2,21 | 2,24 | 2,21 | 2,23 | 0,68% | 655.365,00 |
| 29.01.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,68% | 36.420,00 |
| 28.01.2025 | 2,20 | 2,21 | 2,19 | 2,20 | 0,00% | 32.759,00 |
| 27.01.2025 | 2,19 | 2,21 | 2,17 | 2,20 | 0,00% | 45.213,00 |
| 24.01.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,38% | 53.038,00 |
| 23.01.2025 | 2,15 | 2,18 | 2,15 | 2,17 | 0,93% | 77.459,00 |
| 22.01.2025 | 2,16 | 2,17 | 2,15 | 2,15 | 0,00% | 50.055,00 |
| 21.01.2025 | 2,15 | 2,16 | 2,14 | 2,15 | 0,00% | 26.856,00 |
| 20.01.2025 | 2,16 | 2,17 | 2,15 | 2,15 | -0,46% | 21.352,00 |
| 17.01.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 0,93% | 33.883,00 |
| 16.01.2025 | 2,15 | 2,16 | 2,13 | 2,14 | 0,23% | 62.482,00 |
| 15.01.2025 | 2,15 | 2,16 | 2,14 | 2,14 | 0,00% | 63.443,00 |
| 14.01.2025 | 2,14 | 2,16 | 2,13 | 2,14 | -0,23% | 43.828,00 |
| 13.01.2025 | 2,14 | 2,15 | 2,12 | 2,14 | 0,23% | 57.298,00 |
| 10.01.2025 | 2,18 | 2,18 | 2,13 | 2,14 | -1,16% | 49.318,00 |
| 09.01.2025 | 2,13 | 2,17 | 2,13 | 2,16 | 1,17% | 22.279,00 |
| 08.01.2025 | 2,20 | 2,20 | 2,13 | 2,14 | -1,61% | 121.420,00 |
| 07.01.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -2,14% | 79.987,00 |
| 06.01.2025 | 2,22 | 2,23 | 2,21 | 2,22 | 0,34% | - |
| 03.01.2025 | 2,23 | 2,23 | 2,18 | 2,21 | -0,67% | 44.527,00 |
| 02.01.2025 | 2,16 | 2,23 | 2,16 | 2,23 | 3,25% | 54.204,00 |
| 30.12.2024 | 2,17 | 2,17 | 2,14 | 2,16 | -0,69% | 133.575,00 |
| 27.12.2024 | 2,16 | 2,19 | 2,16 | 2,17 | 0,00% | 99.635,00 |
| 23.12.2024 | 2,13 | 2,19 | 2,13 | 2,17 | 1,40% | 120.224,00 |
| 20.12.2024 | 2,15 | 2,15 | 2,11 | 2,14 | -0,23% | 101.925,00 |
| 19.12.2024 | 2,13 | 2,16 | 2,12 | 2,15 | 0,23% | 68.796,00 |
| 18.12.2024 | 2,14 | 2,16 | 2,13 | 2,14 | 0,23% | 77.977,00 |
| 17.12.2024 | 2,17 | 2,17 | 2,13 | 2,14 | -1,39% | 81.338,00 |
| 16.12.2024 | 2,17 | 2,18 | 2,15 | 2,17 | -0,23% | 98.346,00 |
| 13.12.2024 | 2,20 | 2,22 | 2,17 | 2,17 | -0,91% | 83.129,00 |
| 12.12.2024 | 2,20 | 2,20 | 2,17 | 2,19 | -0,23% | 60.265,00 |
| 11.12.2024 | 2,17 | 2,20 | 2,17 | 2,20 | 1,39% | 45.610,00 |
| 10.12.2024 | 2,20 | 2,21 | 2,17 | 2,17 | -1,59% | 99.448,00 |
| 09.12.2024 | 2,12 | 2,21 | 2,12 | 2,20 | 3,53% | 145.781,00 |
| 06.12.2024 | 2,12 | 2,13 | 2,12 | 2,13 | 0,24% | - |
| 05.12.2024 | 2,14 | 2,14 | 2,11 | 2,12 | -0,24% | 62.972,00 |
| 04.12.2024 | 2,13 | 2,15 | 2,12 | 2,13 | 0,00% | 86.131,00 |
| 03.12.2024 | 2,13 | 2,14 | 2,12 | 2,13 | 0,00% | 91.872,00 |
| 02.12.2024 | 2,12 | 2,14 | 2,11 | 2,13 | 0,00% | 71.482,00 |
| 29.11.2024 | 2,12 | 2,14 | 2,11 | 2,13 | 0,71% | 132.163,00 |
| 28.11.2024 | 2,15 | 2,15 | 2,11 | 2,11 | -1,17% | 71.778,00 |
| 27.11.2024 | 2,13 | 2,16 | 2,12 | 2,14 | 0,95% | 83.758,00 |
| 26.11.2024 | 2,13 | 2,13 | 2,12 | 2,12 | -0,94% | 80.373,00 |
| 25.11.2024 | 2,13 | 2,15 | 2,11 | 2,14 | 0,95% | 240.043,00 |
| 22.11.2024 | 2,11 | 2,14 | 2,11 | 2,12 | 0,48% | 52.684,00 |
| 21.11.2024 | 2,13 | 2,13 | 2,09 | 2,11 | -0,24% | - |
| 20.11.2024 | 2,06 | 2,12 | 2,06 | 2,11 | 2,43% | 65.864,00 |
| 19.11.2024 | 2,09 | 2,09 | 2,06 | 2,06 | -1,20% | 134.247,00 |
| 18.11.2024 | 2,10 | 2,11 | 2,07 | 2,09 | -0,48% | 118.747,00 |
| 15.11.2024 | 2,13 | 2,13 | 2,09 | 2,10 | -1,41% | 195.834,00 |
| 14.11.2024 | 2,15 | 2,15 | 2,12 | 2,13 | -0,47% | 111.551,00 |
| 13.11.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -1,39% | 159.464,00 |
| 12.11.2024 | 2,20 | 2,22 | 2,16 | 2,17 | -1,59% | 63.755,00 |
| 11.11.2024 | 2,25 | 2,25 | 2,20 | 2,20 | -0,90% | 79.071,00 |
| 08.11.2024 | 2,23 | 2,24 | 2,21 | 2,22 | -0,22% | 104.203,00 |
| 07.11.2024 | 2,22 | 2,25 | 2,22 | 2,23 | 0,68% | 76.302,00 |
| 06.11.2024 | 2,25 | 2,28 | 2,21 | 2,21 | -1,12% | 134.458,00 |
| 05.11.2024 | 2,30 | 2,31 | 2,19 | 2,24 | -2,83% | 325.029,00 |
| 04.11.2024 | 2,32 | 2,36 | 2,30 | 2,30 | -0,86% | 173.538,00 |
| 01.11.2024 | 2,32 | 2,34 | 2,31 | 2,32 | 0,00% | 100.962,00 |
| 31.10.2024 | 2,31 | 2,33 | 2,28 | 2,32 | 0,65% | 136.137,00 |
| 30.10.2024 | 2,33 | 2,36 | 2,31 | 2,31 | -0,22% | 486.611,00 |
| 29.10.2024 | 2,27 | 2,32 | 2,25 | 2,31 | 2,90% | 196.238,00 |
| 28.10.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,90% | 110.784,00 |
| 25.10.2024 | 2,24 | 2,25 | 2,22 | 2,23 | -0,89% | 62.395,00 |
| 24.10.2024 | 2,23 | 2,26 | 2,23 | 2,25 | 0,67% | 54.251,00 |
| 23.10.2024 | 2,22 | 2,24 | 2,20 | 2,23 | 1,36% | 115.693,00 |
| 22.10.2024 | 2,25 | 2,25 | 2,16 | 2,20 | -2,00% | 92.176,00 |
| 21.10.2024 | 2,22 | 2,25 | 2,22 | 2,25 | 1,35% | 125.981,00 |
| 18.10.2024 | 2,20 | 2,22 | 2,19 | 2,22 | 0,23% | 41.651,00 |
| 17.10.2024 | 2,19 | 2,22 | 2,18 | 2,21 | 0,91% | 35.746,00 |
| 16.10.2024 | 2,22 | 2,22 | 2,19 | 2,19 | -1,13% | 130.290,00 |
| 15.10.2024 | 2,22 | 2,23 | 2,19 | 2,22 | 0,68% | - |
| 14.10.2024 | 2,23 | 2,23 | 2,20 | 2,20 | -1,12% | 63.014,00 |
| 11.10.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 0,68% | 27.344,00 |
| 10.10.2024 | 2,22 | 2,23 | 2,20 | 2,21 | -0,45% | 64.054,00 |
| 09.10.2024 | 2,20 | 2,24 | 2,20 | 2,22 | 1,37% | 53.745,00 |
| 08.10.2024 | 2,21 | 2,21 | 2,17 | 2,19 | -0,90% | 63.304,00 |
| 07.10.2024 | 2,25 | 2,26 | 2,21 | 2,21 | -1,34% | 47.701,00 |