2,248€
-2,28%
Echtzeit-Aktienkurs Raisio Oyj
Bid:
Ask:
Aktienkurse zur Raisio Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,32 | 2,32 | 2,19 | 2,24 | -2,50% | - |
| 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 |
| 04.10.2024 | 2,25 | 2,26 | 2,24 | 2,24 | 0,22% | 52.581,00 |
| 03.10.2024 | 2,24 | 2,26 | 2,23 | 2,24 | -0,22% | 71.659,00 |
| 02.10.2024 | 2,27 | 2,27 | 2,23 | 2,24 | -1,10% | 54.474,00 |
| 01.10.2024 | 2,27 | 2,30 | 2,26 | 2,27 | -0,22% | 71.983,00 |
| 30.09.2024 | 2,28 | 2,30 | 2,27 | 2,27 | -0,44% | 63.446,00 |
| 27.09.2024 | 2,19 | 2,28 | 2,19 | 2,28 | 5,07% | 236.499,00 |
| 26.09.2024 | 2,16 | 2,18 | 2,15 | 2,17 | 0,46% | 535.172,00 |
| 25.09.2024 | 2,15 | 2,17 | 2,15 | 2,16 | 0,70% | 49.480,00 |
| 24.09.2024 | 2,13 | 2,17 | 2,13 | 2,15 | 1,18% | 86.902,00 |
| 23.09.2024 | 2,13 | 2,14 | 2,12 | 2,12 | -0,24% | 60.235,00 |
| 20.09.2024 | 2,14 | 2,15 | 2,12 | 2,13 | -0,47% | 41.640,00 |
| 19.09.2024 | 2,13 | 2,15 | 2,13 | 2,14 | 0,47% | 52.811,00 |
| 18.09.2024 | 2,14 | 2,15 | 2,13 | 2,13 | -0,47% | 25.618,00 |
| 17.09.2024 | 2,15 | 2,16 | 2,13 | 2,14 | -0,23% | 98.066,00 |
| 16.09.2024 | 2,14 | 2,16 | 2,14 | 2,14 | 0,23% | 29.366,00 |
| 13.09.2024 | 2,13 | 2,16 | 2,12 | 2,14 | 0,47% | 83.237,00 |
| 12.09.2024 | 2,15 | 2,17 | 2,12 | 2,13 | -1,16% | 115.335,00 |
| 11.09.2024 | 2,15 | 2,18 | 2,14 | 2,15 | -0,23% | 89.613,00 |
| 10.09.2024 | 2,18 | 2,20 | 2,16 | 2,16 | -0,92% | 41.397,00 |
| 09.09.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 1,16% | 31.626,00 |
| 06.09.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -1,15% | 66.334,00 |
| 05.09.2024 | 2,18 | 2,18 | 2,16 | 2,18 | 0,69% | 62.050,00 |
| 04.09.2024 | 2,18 | 2,20 | 2,16 | 2,16 | -0,92% | 134.408,00 |
| 03.09.2024 | 2,20 | 2,21 | 2,18 | 2,18 | -0,68% | 64.143,00 |
| 02.09.2024 | 2,20 | 2,22 | 2,18 | 2,20 | 0,00% | 84.097,00 |
| 30.08.2024 | 2,17 | 2,21 | 2,16 | 2,20 | 1,62% | 108.155,00 |
| 29.08.2024 | 2,14 | 2,17 | 2,13 | 2,16 | 1,17% | 119.735,00 |
| 28.08.2024 | 2,16 | 2,17 | 2,14 | 2,14 | -1,16% | 201.353,00 |
| 27.08.2024 | 2,14 | 2,18 | 2,14 | 2,16 | 0,47% | 91.795,00 |
| 26.08.2024 | 2,19 | 2,19 | 2,15 | 2,15 | -1,60% | 74.611,00 |
| 23.08.2024 | 2,19 | 2,20 | 2,17 | 2,19 | 0,23% | 63.850,00 |
| 22.08.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 0,46% | 104.170,00 |
| 21.08.2024 | 2,16 | 2,19 | 2,16 | 2,17 | 0,46% | 51.125,00 |
| 20.08.2024 | 2,21 | 2,21 | 2,16 | 2,16 | -2,04% | 126.902,00 |
| 19.08.2024 | 2,19 | 2,21 | 2,18 | 2,21 | 1,15% | 87.881,00 |
| 16.08.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | 44.248,00 |
| 15.08.2024 | 2,20 | 2,20 | 2,18 | 2,20 | 0,46% | 70.457,00 |
| 14.08.2024 | 2,17 | 2,21 | 2,17 | 2,19 | 1,15% | 99.271,00 |
| 13.08.2024 | 2,16 | 2,20 | 2,16 | 2,17 | 0,00% | 96.572,00 |
| 12.08.2024 | 2,21 | 2,21 | 2,16 | 2,17 | -2,04% | 122.782,00 |
| 09.08.2024 | 2,16 | 2,21 | 2,16 | 2,21 | 2,31% | 215.058,00 |
| 08.08.2024 | 2,15 | 2,17 | 2,12 | 2,16 | 0,70% | 192.161,00 |
| 07.08.2024 | 2,10 | 2,16 | 2,10 | 2,15 | 6,98% | 406.396,00 |
| 06.08.2024 | 2,00 | 2,03 | 1,96 | 2,01 | 1,16% | 131.557,00 |
| 05.08.2024 | 2,01 | 2,02 | 1,96 | 1,98 | -2,84% | 309.304,00 |
| 02.08.2024 | 2,05 | 2,05 | 2,03 | 2,04 | -0,49% | 110.382,00 |
| 01.08.2024 | 2,06 | 2,08 | 2,05 | 2,05 | 0,00% | 89.878,00 |
| 31.07.2024 | 2,06 | 2,08 | 2,05 | 2,05 | -0,24% | 76.243,00 |
| 30.07.2024 | 2,05 | 2,07 | 2,04 | 2,06 | 0,49% | 59.642,00 |
| 29.07.2024 | 2,03 | 2,05 | 2,02 | 2,05 | 0,74% | 41.560,00 |
| 26.07.2024 | 2,01 | 2,04 | 2,01 | 2,03 | 1,25% | 125.224,00 |
| 25.07.2024 | 1,99 | 2,01 | 1,99 | 2,01 | 0,55% | 69.902,00 |
| 24.07.2024 | 2,00 | 2,00 | 1,98 | 1,99 | -0,30% | 59.477,00 |
| 23.07.2024 | 1,99 | 2,03 | 1,99 | 2,00 | 0,50% | 94.652,00 |
| 22.07.2024 | 1,97 | 2,00 | 1,96 | 1,99 | 0,40% | 133.028,00 |
| 19.07.2024 | 1,99 | 1,99 | 1,97 | 1,98 | -0,50% | 43.801,00 |
| 18.07.2024 | 1,97 | 2,00 | 1,96 | 1,99 | 1,12% | 108.741,00 |
| 17.07.2024 | 1,97 | 1,97 | 1,95 | 1,97 | -0,10% | 90.424,00 |
| 16.07.2024 | 1,95 | 1,98 | 1,94 | 1,97 | 1,23% | 79.016,00 |
| 15.07.2024 | 1,96 | 1,96 | 1,94 | 1,95 | -0,20% | 77.828,00 |
| 12.07.2024 | 1,95 | 1,96 | 1,93 | 1,95 | 0,41% | 68.843,00 |
| 11.07.2024 | 1,92 | 1,95 | 1,92 | 1,94 | 1,57% | 67.594,00 |
| 10.07.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -0,83% | 73.525,00 |
| 09.07.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -0,62% | 73.068,00 |
| 08.07.2024 | 1,93 | 1,96 | 1,92 | 1,94 | 1,04% | 136.970,00 |
| 05.07.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 0,42% | 44.816,00 |
| 04.07.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -0,10% | 43.902,00 |
| 03.07.2024 | 1,91 | 1,92 | 1,91 | 1,92 | -0,21% | 45.927,00 |
| 02.07.2024 | 1,92 | 1,92 | 1,91 | 1,92 | -0,31% | 50.985,00 |
| 01.07.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 1,05% | 35.132,00 |
| 28.06.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | 56.947,00 |
| 27.06.2024 | 1,91 | 1,92 | 1,90 | 1,92 | -0,31% | 71.643,00 |
| 26.06.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -0,93% | 36.169,00 |
| 25.06.2024 | 1,93 | 1,94 | 1,91 | 1,94 | 0,73% | 93.603,00 |
| 24.06.2024 | 1,92 | 1,93 | 1,89 | 1,93 | 0,57% | 138.617,00 |
| 21.06.2024 | 1,91 | 1,92 | 1,91 | 1,92 | -0,16% | - |
| 20.06.2024 | 1,92 | 1,92 | 1,91 | 1,92 | 0,42% | 67.141,00 |
| 19.06.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -0,73% | 84.493,00 |