1,744€
0,46%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 0,98% | - |
| 02.04.2026 | 1,75 | 1,75 | 1,73 | 1,74 | 0,00% | 107.672,00 |
| 01.04.2026 | 1,75 | 1,76 | 1,74 | 1,74 | 0,93% | 73.037,00 |
| 31.03.2026 | 1,71 | 1,73 | 1,71 | 1,72 | 0,70% | 53.311,00 |
| 30.03.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,67% | 200.394,00 |
| 27.03.2026 | 1,71 | 1,73 | 1,67 | 1,68 | -1,98% | 255.033,00 |
| 26.03.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -4,99% | 231.442,00 |
| 25.03.2026 | 1,78 | 1,83 | 1,78 | 1,80 | 1,58% | 188.277,00 |
| 24.03.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -1,22% | 96.156,00 |
| 23.03.2026 | 1,78 | 1,83 | 1,74 | 1,80 | 0,90% | 214.916,00 |
| 20.03.2026 | 1,79 | 1,82 | 1,78 | 1,78 | -0,45% | 152.597,00 |
| 19.03.2026 | 1,80 | 1,81 | 1,79 | 1,79 | -1,21% | 148.991,00 |
| 18.03.2026 | 1,83 | 1,84 | 1,80 | 1,81 | 0,00% | 89.266,00 |
| 17.03.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 0,44% | 103.522,00 |
| 16.03.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -0,88% | 149.405,00 |
| 13.03.2026 | 1,81 | 1,84 | 1,79 | 1,82 | 0,55% | 87.212,00 |
| 12.03.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 0,67% | 75.329,00 |
| 11.03.2026 | 1,81 | 1,81 | 1,79 | 1,80 | -0,66% | 119.528,00 |
| 10.03.2026 | 1,82 | 1,83 | 1,80 | 1,81 | 0,67% | 142.613,00 |
| 09.03.2026 | 1,80 | 1,81 | 1,78 | 1,80 | -1,75% | 159.489,00 |
| 06.03.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,44% | 241.953,00 |
| 05.03.2026 | 1,84 | 1,85 | 1,82 | 1,82 | -0,98% | 125.758,00 |
| 04.03.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 2,68% | 108.201,00 |
| 03.03.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -1,65% | 198.558,00 |
| 02.03.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -1,94% | 229.112,00 |
| 27.02.2026 | 1,85 | 1,86 | 1,84 | 1,86 | 0,54% | 82.059,00 |
| 26.02.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 1,43% | 119.843,00 |
| 25.02.2026 | 1,85 | 1,85 | 1,82 | 1,82 | 0,22% | 94.451,00 |
| 24.02.2026 | 1,83 | 1,85 | 1,82 | 1,82 | -0,55% | 127.021,00 |
| 23.02.2026 | 1,85 | 1,86 | 1,83 | 1,83 | -1,19% | 112.133,00 |
| 20.02.2026 | 1,86 | 1,87 | 1,85 | 1,85 | -0,54% | 53.558,00 |
| 19.02.2026 | 1,85 | 1,88 | 1,84 | 1,86 | 0,76% | 95.726,00 |
| 18.02.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,00% | 56.282,00 |
| 17.02.2026 | 1,85 | 1,85 | 1,83 | 1,85 | 0,11% | 65.427,00 |
| 16.02.2026 | 1,84 | 1,87 | 1,83 | 1,84 | 0,22% | 131.965,00 |
| 13.02.2026 | 1,83 | 1,84 | 1,81 | 1,84 | 2,79% | 214.035,00 |
| 12.02.2026 | 1,88 | 1,88 | 1,79 | 1,79 | -6,48% | 860.055,00 |
| 11.02.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -1,54% | 180.656,00 |
| 10.02.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 0,52% | 87.741,00 |
| 09.02.2026 | 1,91 | 1,94 | 1,91 | 1,93 | 1,36% | 154.981,00 |
| 06.02.2026 | 1,90 | 1,92 | 1,88 | 1,91 | 0,95% | 53.030,00 |
| 05.02.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -1,25% | 198.100,00 |
| 04.02.2026 | 1,92 | 1,93 | 1,91 | 1,91 | 0,00% | 83.894,00 |
| 03.02.2026 | 1,92 | 1,93 | 1,91 | 1,91 | 0,10% | 121.464,00 |
| 02.02.2026 | 1,91 | 1,92 | 1,89 | 1,91 | 0,31% | 95.167,00 |
| 30.01.2026 | 1,91 | 1,92 | 1,90 | 1,91 | -0,31% | 174.518,00 |
| 29.01.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,83% | 99.836,00 |
| 28.01.2026 | 1,94 | 1,96 | 1,92 | 1,93 | -0,62% | 118.283,00 |
| 27.01.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,92% | 89.281,00 |
| 26.01.2026 | 1,95 | 1,96 | 1,93 | 1,96 | 0,72% | 78.457,00 |
| 23.01.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,82% | 103.436,00 |
| 22.01.2026 | 1,95 | 1,97 | 1,94 | 1,96 | 1,45% | 124.227,00 |
| 21.01.2026 | 1,92 | 1,94 | 1,90 | 1,93 | 0,94% | 142.954,00 |
| 20.01.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -1,14% | 84.107,00 |
| 19.01.2026 | 1,95 | 1,96 | 1,91 | 1,94 | -2,32% | 116.601,00 |
| 16.01.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 0,61% | 92.914,00 |
| 15.01.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 1,55% | 110.626,00 |
| 14.01.2026 | 1,94 | 1,95 | 1,91 | 1,94 | -0,31% | 275.454,00 |
| 13.01.2026 | 1,97 | 1,98 | 1,94 | 1,95 | -0,92% | 97.198,00 |
| 12.01.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,51% | 61.788,00 |
| 09.01.2026 | 1,96 | 1,98 | 1,95 | 1,97 | 0,61% | 85.898,00 |
| 08.01.2026 | 1,96 | 1,97 | 1,94 | 1,96 | 0,51% | 147.062,00 |
| 07.01.2026 | 1,95 | 1,96 | 1,94 | 1,95 | 0,93% | 158.474,00 |
| 05.01.2026 | 1,97 | 1,97 | 1,92 | 1,93 | -1,83% | 146.947,00 |
| 02.01.2026 | 1,93 | 1,97 | 1,93 | 1,97 | 2,39% | 310.805,00 |
| 30.12.2025 | 1,94 | 1,94 | 1,91 | 1,92 | -0,82% | 183.233,00 |
| 29.12.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,52% | 372.509,00 |
| 23.12.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 0,94% | 123.067,00 |
| 22.12.2025 | 1,90 | 1,92 | 1,87 | 1,91 | 0,63% | 94.742,00 |
| 19.12.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -1,04% | 77.495,00 |
| 18.12.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 2,24% | 85.405,00 |
| 17.12.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,42% | 64.555,00 |
| 16.12.2025 | 1,88 | 1,90 | 1,87 | 1,89 | 0,11% | 126.430,00 |
| 15.12.2025 | 1,88 | 1,91 | 1,87 | 1,88 | 0,43% | 131.263,00 |
| 12.12.2025 | 1,88 | 1,90 | 1,87 | 1,88 | -0,11% | 146.858,00 |
| 11.12.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,54% | 68.605,00 |
| 10.12.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,21% | 90.180,00 |
| 09.12.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -0,11% | 67.107,00 |
| 08.12.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -1,79% | 118.145,00 |
| 05.12.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 0,96% | 121.053,00 |
| 04.12.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 0,11% | 96.531,00 |
| 03.12.2025 | 1,83 | 1,91 | 1,83 | 1,88 | 3,07% | 269.539,00 |
| 02.12.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -1,19% | 179.883,00 |
| 01.12.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,86% | 96.883,00 |
| 28.11.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -0,11% | 88.780,00 |
| 27.11.2025 | 1,83 | 1,87 | 1,83 | 1,86 | 0,65% | 57.377,00 |
| 26.11.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,33% | 68.598,00 |
| 25.11.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 0,87% | 56.935,00 |
| 24.11.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,66% | 136.244,00 |
| 21.11.2025 | 1,83 | 1,83 | 1,80 | 1,82 | -0,55% | 59.881,00 |
| 20.11.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 0,77% | 60.700,00 |
| 19.11.2025 | 1,81 | 1,83 | 1,81 | 1,81 | 0,22% | 50.593,00 |
| 18.11.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -1,09% | 161.137,00 |
| 17.11.2025 | 1,87 | 1,88 | 1,83 | 1,83 | -2,35% | 142.437,00 |
| 14.11.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -2,29% | 127.407,00 |
| 13.11.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,70% | 113.623,00 |
| 12.11.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,42% | 170.541,00 |
| 11.11.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 0,74% | 119.829,00 |
| 10.11.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 0,97% | 152.955,00 |
| 07.11.2025 | 1,85 | 1,88 | 1,83 | 1,86 | 0,87% | 221.491,00 |