2,480€
0,40%
Echtzeit-Aktienkurs RAISIO OYJ V
Bid:
Ask:
Aktienkurse zur RAISIO OYJ V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 2,47 | 2,52 | 2,47 | 2,50 | 1,01% | 111.331,00 |
| 12.08.2026 | 2,53 | 2,53 | 2,45 | 2,47 | -5,00% | 474.795,00 |
| 11.08.2026 | 2,60 | 2,62 | 2,59 | 2,60 | 0,19% | 69.221,00 |
| 10.08.2026 | 2,60 | 2,62 | 2,59 | 2,60 | 0,00% | 58.209,00 |
| 07.08.2026 | 2,60 | 2,62 | 2,59 | 2,60 | 0,00% | 66.839,00 |
| 06.08.2026 | 2,59 | 2,62 | 2,59 | 2,60 | 0,97% | 46.594,00 |
| 05.08.2026 | 2,61 | 2,63 | 2,57 | 2,57 | 0,00% | 82.695,00 |
| 04.08.2026 | 2,59 | 2,61 | 2,57 | 2,57 | -0,39% | 177.103,00 |
| 03.08.2026 | 2,58 | 2,60 | 2,56 | 2,58 | 0,19% | 67.734,00 |
| 31.07.2026 | 2,59 | 2,60 | 2,58 | 2,58 | 0,39% | 37.912,00 |
| 30.07.2026 | 2,59 | 2,62 | 2,57 | 2,57 | -1,16% | 54.980,00 |
| 29.07.2026 | 2,61 | 2,62 | 2,58 | 2,60 | -0,38% | 43.572,00 |
| 28.07.2026 | 2,59 | 2,61 | 2,58 | 2,61 | 0,39% | 70.784,00 |
| 27.07.2026 | 2,57 | 2,60 | 2,57 | 2,60 | 1,37% | 34.245,00 |
| 24.07.2026 | 2,54 | 2,57 | 2,54 | 2,56 | 0,79% | 26.922,00 |
| 23.07.2026 | 2,58 | 2,59 | 2,54 | 2,54 | -1,55% | 62.373,00 |
| 22.07.2026 | 2,60 | 2,61 | 2,58 | 2,58 | -0,58% | 42.086,00 |
| 21.07.2026 | 2,61 | 2,61 | 2,57 | 2,60 | -0,76% | 42.415,00 |
| 20.07.2026 | 2,62 | 2,63 | 2,60 | 2,62 | 0,00% | 53.542,00 |
| 17.07.2026 | 2,61 | 2,62 | 2,58 | 2,62 | 0,38% | 30.214,00 |
| 16.07.2026 | 2,60 | 2,61 | 2,58 | 2,61 | 0,39% | 26.176,00 |
| 15.07.2026 | 2,58 | 2,60 | 2,57 | 2,60 | 0,58% | 27.408,00 |
| 14.07.2026 | 2,64 | 2,64 | 2,56 | 2,58 | -0,39% | 53.308,00 |
| 13.07.2026 | 2,61 | 2,61 | 2,58 | 2,59 | -0,58% | 31.068,00 |
| 10.07.2026 | 2,64 | 2,65 | 2,60 | 2,61 | -0,95% | 35.883,00 |
| 09.07.2026 | 2,62 | 2,64 | 2,62 | 2,63 | 0,38% | 51.177,00 |
| 08.07.2026 | 2,63 | 2,64 | 2,60 | 2,62 | -0,76% | 55.480,00 |
| 07.07.2026 | 2,63 | 2,65 | 2,63 | 2,64 | 0,19% | 58.852,00 |
| 06.07.2026 | 2,63 | 2,66 | 2,61 | 2,64 | 0,19% | 149.756,00 |
| 03.07.2026 | 2,63 | 2,65 | 2,61 | 2,63 | 0,19% | 56.160,00 |
| 02.07.2026 | 2,56 | 2,63 | 2,56 | 2,63 | 2,14% | 128.748,00 |
| 01.07.2026 | 2,56 | 2,57 | 2,55 | 2,57 | 0,59% | 39.495,00 |
| 30.06.2026 | 2,57 | 2,58 | 2,54 | 2,56 | -0,39% | 68.200,00 |
| 29.06.2026 | 2,53 | 2,57 | 2,53 | 2,57 | 0,98% | 86.068,00 |
| 26.06.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 0,20% | 45.695,00 |
| 25.06.2026 | 2,51 | 2,56 | 2,51 | 2,54 | 0,80% | 109.984,00 |
| 24.06.2026 | 2,50 | 2,52 | 2,49 | 2,52 | 0,80% | 55.713,00 |
| 23.06.2026 | 2,51 | 2,52 | 2,48 | 2,50 | -0,80% | 48.549,00 |
| 22.06.2026 | 2,50 | 2,54 | 2,49 | 2,52 | 1,31% | 99.669,00 |
| 19.06.2026 | 2,48 | 2,49 | 2,48 | 2,48 | -0,10% | - |
| 18.06.2026 | 2,50 | 2,50 | 2,47 | 2,49 | -0,60% | 79.512,00 |
| 17.06.2026 | 2,51 | 2,52 | 2,49 | 2,50 | -0,40% | 57.434,00 |
| 16.06.2026 | 2,54 | 2,56 | 2,51 | 2,51 | -0,59% | 59.863,00 |
| 15.06.2026 | 2,53 | 2,55 | 2,52 | 2,53 | 0,60% | 49.581,00 |
| 12.06.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -1,38% | 100.254,00 |
| 11.06.2026 | 2,52 | 2,56 | 2,52 | 2,55 | 0,99% | 84.008,00 |
| 10.06.2026 | 2,51 | 2,54 | 2,50 | 2,52 | 0,40% | 62.124,00 |
| 09.06.2026 | 2,51 | 2,53 | 2,51 | 2,51 | 0,20% | 28.160,00 |
| 08.06.2026 | 2,51 | 2,53 | 2,50 | 2,51 | -0,40% | 61.623,00 |
| 05.06.2026 | 2,53 | 2,54 | 2,51 | 2,52 | -0,40% | 28.535,00 |
| 04.06.2026 | 2,54 | 2,54 | 2,52 | 2,53 | 0,20% | 59.917,00 |
| 03.06.2026 | 2,53 | 2,55 | 2,52 | 2,52 | -0,40% | 42.732,00 |
| 02.06.2026 | 2,54 | 2,55 | 2,52 | 2,53 | 0,40% | 61.959,00 |
| 01.06.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -2,14% | 67.343,00 |
| 29.05.2026 | 2,57 | 2,59 | 2,55 | 2,58 | 0,00% | 134.561,00 |
| 28.05.2026 | 2,59 | 2,59 | 2,56 | 2,58 | 0,00% | 45.641,00 |
| 27.05.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 1,78% | 78.734,00 |
| 26.05.2026 | 2,55 | 2,56 | 2,53 | 2,53 | -0,20% | 87.000,00 |
| 25.05.2026 | 2,56 | 2,57 | 2,54 | 2,54 | -0,20% | 60.928,00 |
| 22.05.2026 | 2,54 | 2,57 | 2,54 | 2,54 | -0,20% | 148.175,00 |
| 21.05.2026 | 2,59 | 2,60 | 2,55 | 2,55 | -1,55% | 169.977,00 |
| 20.05.2026 | 2,54 | 2,60 | 2,53 | 2,59 | 1,77% | 103.418,00 |
| 19.05.2026 | 2,54 | 2,57 | 2,53 | 2,54 | 0,20% | 95.439,00 |
| 18.05.2026 | 2,57 | 2,57 | 2,54 | 2,54 | -1,55% | 81.035,00 |
| 15.05.2026 | 2,52 | 2,59 | 2,52 | 2,58 | 2,59% | 153.052,00 |
| 13.05.2026 | 2,60 | 2,60 | 2,51 | 2,51 | -2,52% | 191.224,00 |
| 12.05.2026 | 2,60 | 2,65 | 2,55 | 2,58 | 2,59% | 207.014,00 |
| 11.05.2026 | 2,50 | 2,53 | 2,46 | 2,51 | 0,20% | 189.043,00 |
| 08.05.2026 | 2,54 | 2,55 | 2,50 | 2,51 | -1,18% | 108.254,00 |
| 07.05.2026 | 2,62 | 2,62 | 2,54 | 2,54 | -2,87% | 118.439,00 |
| 06.05.2026 | 2,58 | 2,63 | 2,57 | 2,61 | 1,95% | 164.620,00 |
| 05.05.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 1,19% | 74.152,00 |
| 04.05.2026 | 2,56 | 2,57 | 2,53 | 2,53 | -0,78% | 93.347,00 |
| 30.04.2026 | 2,54 | 2,56 | 2,54 | 2,55 | 0,20% | 61.373,00 |
| 29.04.2026 | 2,56 | 2,57 | 2,54 | 2,55 | 0,20% | 46.140,00 |
| 28.04.2026 | 2,52 | 2,58 | 2,52 | 2,54 | 0,99% | 101.794,00 |
| 27.04.2026 | 2,52 | 2,54 | 2,52 | 2,52 | -0,40% | 65.707,00 |
| 24.04.2026 | 2,51 | 2,54 | 2,51 | 2,53 | 0,60% | 67.426,00 |
| 23.04.2026 | 2,51 | 2,53 | 2,49 | 2,51 | 0,20% | 88.521,00 |
| 22.04.2026 | 2,50 | 2,54 | 2,49 | 2,51 | 0,80% | 110.036,00 |
| 21.04.2026 | 2,50 | 2,53 | 2,49 | 2,49 | -0,20% | 102.439,00 |
| 20.04.2026 | 2,55 | 2,55 | 2,49 | 2,49 | -2,35% | 201.951,00 |
| 17.04.2026 | 2,59 | 2,60 | 2,55 | 2,55 | -7,10% | 457.198,00 |
| 16.04.2026 | 2,76 | 2,77 | 2,73 | 2,75 | -0,18% | 272.416,00 |
| 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% | 173.297,00 |
| 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% | 168.386,00 |
| 07.04.2026 | 2,69 | 2,75 | 2,66 | 2,66 | -0,75% | 161.600,00 |
| 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% | 310.928,00 |