2,750€
-0,72%
Echtzeit-Aktienkurs RAISIO OYJ V
Bid:
Ask:
Aktienkurse zur RAISIO OYJ V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 2,77 | 2,81 | 2,75 | 2,75 | -0,72% | 311.185,00 |
| 14.04.2026 | 2,77 | 2,80 | 2,77 | 2,77 | 0,00% | 207.555,00 |
| 13.04.2026 | 2,79 | 2,81 | 2,77 | 2,77 | -0,72% | 172.323,00 |
| 10.04.2026 | 2,75 | 2,81 | 2,75 | 2,79 | 1,82% | 171.718,00 |
| 09.04.2026 | 2,72 | 2,76 | 2,70 | 2,74 | 1,11% | 112.681,00 |
| 08.04.2026 | 2,75 | 2,75 | 2,69 | 2,71 | 1,88% | 168.374,00 |
| 07.04.2026 | 2,69 | 2,75 | 2,66 | 2,66 | -0,75% | 160.565,00 |
| 02.04.2026 | 2,68 | 2,69 | 2,65 | 2,68 | -0,19% | 150.090,00 |
| 01.04.2026 | 2,67 | 2,72 | 2,67 | 2,69 | 0,94% | 60.134,00 |
| 31.03.2026 | 2,69 | 2,71 | 2,66 | 2,66 | -0,56% | 76.520,00 |
| 30.03.2026 | 2,66 | 2,70 | 2,64 | 2,68 | 0,56% | 79.544,00 |
| 27.03.2026 | 2,70 | 2,70 | 2,64 | 2,66 | -1,30% | 54.303,00 |
| 26.03.2026 | 2,67 | 2,71 | 2,67 | 2,70 | 0,75% | 53.079,00 |
| 25.03.2026 | 2,64 | 2,71 | 2,64 | 2,68 | 1,13% | 61.088,00 |
| 24.03.2026 | 2,66 | 2,66 | 2,63 | 2,65 | -0,38% | 72.239,00 |
| 23.03.2026 | 2,62 | 2,70 | 2,56 | 2,66 | 1,34% | 313.191,00 |
| 20.03.2026 | 2,64 | 2,66 | 2,62 | 2,62 | -0,76% | 56.632,00 |
| 19.03.2026 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | 57.209,00 |
| 18.03.2026 | 2,68 | 2,70 | 2,66 | 2,68 | 0,00% | 53.194,00 |
| 17.03.2026 | 2,65 | 2,71 | 2,65 | 2,68 | 1,32% | 105.850,00 |
| 16.03.2026 | 2,65 | 2,67 | 2,65 | 2,65 | -0,19% | 145.313,00 |
| 13.03.2026 | 2,65 | 2,68 | 2,64 | 2,65 | -0,38% | 79.702,00 |
| 12.03.2026 | 2,67 | 2,67 | 2,64 | 2,66 | 0,19% | 84.968,00 |
| 11.03.2026 | 2,70 | 2,71 | 2,65 | 2,66 | -1,67% | 135.610,00 |
| 10.03.2026 | 2,73 | 2,75 | 2,69 | 2,70 | -0,37% | 109.669,00 |
| 09.03.2026 | 2,70 | 2,73 | 2,69 | 2,71 | -1,81% | 203.339,00 |
| 06.03.2026 | 2,76 | 2,76 | 2,72 | 2,76 | 0,36% | 88.448,00 |
| 05.03.2026 | 2,75 | 2,76 | 2,74 | 2,75 | 0,18% | 49.271,00 |
| 04.03.2026 | 2,71 | 2,78 | 2,71 | 2,75 | 0,73% | 55.384,00 |
| 03.03.2026 | 2,74 | 2,74 | 2,70 | 2,73 | -0,55% | 78.583,00 |
| 02.03.2026 | 2,75 | 2,78 | 2,74 | 2,74 | -2,14% | 56.539,00 |
| 27.02.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 1,45% | 65.478,00 |
| 26.02.2026 | 2,77 | 2,78 | 2,75 | 2,76 | -0,18% | 138.679,00 |
| 25.02.2026 | 2,79 | 2,80 | 2,76 | 2,77 | -0,18% | 76.158,00 |
| 24.02.2026 | 2,75 | 2,79 | 2,74 | 2,77 | 0,91% | 42.749,00 |
| 23.02.2026 | 2,77 | 2,77 | 2,74 | 2,75 | -0,72% | 51.937,00 |
| 20.02.2026 | 2,77 | 2,79 | 2,75 | 2,77 | 0,00% | 49.894,00 |
| 19.02.2026 | 2,75 | 2,78 | 2,75 | 2,77 | 0,36% | 39.909,00 |
| 18.02.2026 | 2,75 | 2,79 | 2,75 | 2,76 | 0,00% | 59.434,00 |
| 17.02.2026 | 2,79 | 2,79 | 2,75 | 2,76 | -1,08% | 65.121,00 |
| 16.02.2026 | 2,76 | 2,79 | 2,76 | 2,79 | 0,72% | 55.682,00 |
| 13.02.2026 | 2,77 | 2,78 | 2,73 | 2,77 | 0,91% | 65.353,00 |
| 12.02.2026 | 2,80 | 2,80 | 2,74 | 2,74 | -0,54% | 110.297,00 |
| 11.02.2026 | 2,75 | 2,82 | 2,73 | 2,76 | -1,96% | 183.124,00 |
| 10.02.2026 | 2,80 | 2,84 | 2,79 | 2,81 | 0,54% | 89.383,00 |
| 09.02.2026 | 2,77 | 2,80 | 2,75 | 2,80 | 1,27% | 92.431,00 |
| 06.02.2026 | 2,75 | 2,77 | 2,73 | 2,76 | 2,22% | 31.644,00 |
| 05.02.2026 | 2,79 | 2,79 | 2,70 | 2,70 | -2,70% | 61.898,00 |
| 04.02.2026 | 2,76 | 2,79 | 2,76 | 2,78 | 0,54% | 65.768,00 |
| 03.02.2026 | 2,73 | 2,76 | 2,73 | 2,76 | 1,28% | 95.267,00 |
| 02.02.2026 | 2,74 | 2,75 | 2,71 | 2,73 | -0,55% | 38.267,00 |
| 30.01.2026 | 2,77 | 2,78 | 2,74 | 2,74 | 0,00% | 33.229,00 |
| 29.01.2026 | 2,77 | 2,78 | 2,74 | 2,74 | -0,36% | 58.609,00 |
| 28.01.2026 | 2,75 | 2,79 | 2,75 | 2,75 | 0,00% | 111.644,00 |
| 27.01.2026 | 2,72 | 2,77 | 2,69 | 2,75 | 2,04% | 113.118,00 |
| 26.01.2026 | 2,72 | 2,73 | 2,68 | 2,70 | -0,92% | 127.482,00 |
| 23.01.2026 | 2,72 | 2,72 | 2,70 | 2,72 | 0,37% | 78.147,00 |
| 22.01.2026 | 2,69 | 2,72 | 2,68 | 2,71 | 1,88% | 102.182,00 |
| 21.01.2026 | 2,68 | 2,70 | 2,65 | 2,66 | -0,19% | 71.003,00 |
| 20.01.2026 | 2,66 | 2,68 | 2,66 | 2,67 | 0,19% | 73.082,00 |
| 19.01.2026 | 2,65 | 2,68 | 2,65 | 2,66 | -1,48% | 133.852,00 |
| 16.01.2026 | 2,71 | 2,71 | 2,69 | 2,70 | -0,37% | 91.481,00 |
| 15.01.2026 | 2,70 | 2,72 | 2,68 | 2,71 | 0,56% | 97.816,00 |
| 14.01.2026 | 2,70 | 2,70 | 2,67 | 2,70 | 0,19% | 239.399,00 |
| 13.01.2026 | 2,71 | 2,71 | 2,68 | 2,69 | -0,37% | 54.207,00 |
| 12.01.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | 42.119,00 |
| 09.01.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 1,30% | 50.112,00 |
| 08.01.2026 | 2,69 | 2,71 | 2,67 | 2,69 | -0,37% | 73.027,00 |
| 07.01.2026 | 2,70 | 2,71 | 2,68 | 2,70 | -0,37% | 88.898,00 |
| 05.01.2026 | 2,70 | 2,71 | 2,68 | 2,71 | 0,56% | 101.829,00 |
| 02.01.2026 | 2,62 | 2,70 | 2,62 | 2,69 | 2,09% | 87.663,00 |
| 30.12.2025 | 2,63 | 2,65 | 2,62 | 2,64 | 0,00% | 75.236,00 |
| 29.12.2025 | 2,61 | 2,64 | 2,60 | 2,64 | 1,15% | 119.606,00 |
| 23.12.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 0,39% | 79.083,00 |
| 22.12.2025 | 2,61 | 2,61 | 2,57 | 2,60 | -0,57% | 71.021,00 |
| 19.12.2025 | 2,59 | 2,63 | 2,59 | 2,61 | 0,19% | 74.627,00 |
| 18.12.2025 | 2,62 | 2,63 | 2,60 | 2,61 | -0,19% | 89.849,00 |
| 17.12.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 0,00% | 44.211,00 |
| 16.12.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -0,38% | 63.045,00 |
| 15.12.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -1,13% | 190.515,00 |
| 12.12.2025 | 2,65 | 2,66 | 2,62 | 2,65 | 0,19% | 64.354,00 |
| 11.12.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 2,32% | 204.725,00 |
| 10.12.2025 | 2,60 | 2,61 | 2,58 | 2,59 | -0,39% | 73.071,00 |
| 09.12.2025 | 2,60 | 2,61 | 2,58 | 2,60 | 0,39% | 31.430,00 |
| 08.12.2025 | 2,59 | 2,62 | 2,58 | 2,59 | -0,58% | 90.122,00 |
| 05.12.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,19% | 47.695,00 |
| 04.12.2025 | 2,60 | 2,60 | 2,55 | 2,60 | 0,78% | 88.370,00 |
| 03.12.2025 | 2,61 | 2,61 | 2,57 | 2,58 | -0,96% | 73.413,00 |
| 02.12.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -0,57% | 254.724,00 |
| 01.12.2025 | 2,62 | 2,62 | 2,59 | 2,62 | -0,19% | 46.300,00 |
| 28.11.2025 | 2,61 | 2,64 | 2,59 | 2,62 | 0,38% | 144.152,00 |
| 27.11.2025 | 2,63 | 2,63 | 2,59 | 2,61 | -0,19% | 121.611,00 |
| 26.11.2025 | 2,62 | 2,62 | 2,58 | 2,62 | 0,00% | 57.492,00 |
| 25.11.2025 | 2,60 | 2,62 | 2,59 | 2,62 | 0,77% | 69.668,00 |
| 24.11.2025 | 2,58 | 2,60 | 2,57 | 2,60 | 0,19% | 56.153,00 |
| 21.11.2025 | 2,59 | 2,59 | 2,55 | 2,59 | 0,00% | 40.797,00 |
| 20.11.2025 | 2,56 | 2,60 | 2,54 | 2,59 | 0,97% | 28.883,00 |
| 19.11.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 1,79% | 384.549,00 |
| 18.11.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -1,37% | 60.233,00 |
| 17.11.2025 | 2,57 | 2,57 | 2,53 | 2,56 | -0,39% | 64.526,00 |