1,677€
-4,17%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,75 | 1,80 | 1,67 | 1,68 | -4,17% | - |
| 03.04.2025 | 1,78 | 1,79 | 1,74 | 1,75 | -1,80% | 119.638,00 |
| 02.04.2025 | 1,82 | 1,92 | 1,77 | 1,78 | -1,98% | 98.229,00 |
| 01.04.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -1,20% | 74.156,00 |
| 31.03.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -0,86% | 96.873,00 |
| 28.03.2025 | 1,87 | 1,90 | 1,85 | 1,86 | -0,75% | 408.216,00 |
| 27.03.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -1,06% | 86.301,00 |
| 26.03.2025 | 2,01 | 2,01 | 1,89 | 1,89 | -6,67% | 208.872,00 |
| 25.03.2025 | 2,04 | 2,05 | 2,03 | 2,03 | 0,00% | 104.817,00 |
| 24.03.2025 | 2,02 | 2,04 | 2,01 | 2,03 | 0,50% | 80.201,00 |
| 21.03.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -0,98% | 66.989,00 |
| 20.03.2025 | 2,02 | 2,05 | 2,00 | 2,04 | 1,24% | 139.483,00 |
| 19.03.2025 | 2,01 | 2,03 | 2,00 | 2,01 | 0,00% | 52.555,00 |
| 18.03.2025 | 2,03 | 2,05 | 1,99 | 2,01 | 0,00% | 166.011,00 |
| 17.03.2025 | 1,97 | 2,03 | 1,97 | 2,01 | 2,03% | 191.176,00 |
| 14.03.2025 | 1,93 | 1,98 | 1,89 | 1,97 | 3,68% | 125.097,00 |
| 13.03.2025 | 1,91 | 1,93 | 1,90 | 1,90 | -0,31% | 89.953,00 |
| 12.03.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -0,83% | 106.993,00 |
| 11.03.2025 | 1,95 | 1,96 | 1,92 | 1,92 | -1,33% | 173.747,00 |
| 10.03.2025 | 1,96 | 1,97 | 1,94 | 1,95 | 0,31% | 91.624,00 |
| 07.03.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -2,51% | 100.882,00 |
| 06.03.2025 | 1,98 | 2,02 | 1,98 | 1,99 | 0,91% | 137.621,00 |
| 05.03.2025 | 1,95 | 1,99 | 1,95 | 1,97 | 1,75% | 51.373,00 |
| 04.03.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -2,51% | 109.666,00 |
| 03.03.2025 | 1,94 | 2,01 | 1,94 | 1,99 | 2,90% | 83.334,00 |
| 28.02.2025 | 1,95 | 1,96 | 1,92 | 1,93 | -0,72% | 83.246,00 |
| 27.02.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,42% | 74.363,00 |
| 26.02.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -0,10% | 56.092,00 |
| 25.02.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 1,02% | 83.805,00 |
| 24.02.2025 | 1,97 | 2,00 | 1,94 | 1,96 | -0,81% | 119.875,00 |
| 21.02.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 1,75% | 125.067,00 |
| 20.02.2025 | 1,95 | 1,95 | 1,94 | 1,94 | 0,41% | 109.270,00 |
| 19.02.2025 | 1,98 | 1,98 | 1,93 | 1,93 | -1,33% | 63.951,00 |
| 18.02.2025 | 1,95 | 1,98 | 1,94 | 1,96 | 1,03% | 96.969,00 |
| 17.02.2025 | 1,92 | 1,95 | 1,91 | 1,94 | 0,83% | 113.933,00 |
| 14.02.2025 | 1,88 | 1,94 | 1,86 | 1,92 | 3,00% | 138.487,00 |
| 13.02.2025 | 1,80 | 1,90 | 1,80 | 1,87 | 6,02% | 270.256,00 |
| 12.02.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 2,80% | 179.670,00 |
| 11.02.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,72% | 60.393,00 |
| 10.02.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | 57.917,00 |
| 07.02.2025 | 1,77 | 1,78 | 1,74 | 1,74 | -1,69% | 70.414,00 |
| 06.02.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 2,90% | 77.198,00 |
| 05.02.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 1,29% | 71.515,00 |
| 04.02.2025 | 1,71 | 1,72 | 1,70 | 1,70 | -0,58% | 96.565,00 |
| 03.02.2025 | 1,73 | 1,73 | 1,70 | 1,71 | -2,29% | 92.321,00 |
| 31.01.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -0,23% | 54.000,00 |
| 30.01.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,34% | 75.935,00 |
| 29.01.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 0,57% | 70.635,00 |
| 28.01.2025 | 1,74 | 1,76 | 1,73 | 1,75 | 0,23% | 59.321,00 |
| 27.01.2025 | 1,76 | 1,76 | 1,73 | 1,75 | 1,51% | 71.249,00 |
| 24.01.2025 | 1,74 | 1,75 | 1,72 | 1,72 | -1,04% | 45.898,00 |
| 23.01.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,23% | 39.243,00 |
| 22.01.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 0,81% | 51.328,00 |
| 21.01.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,00% | 39.395,00 |
| 20.01.2025 | 1,74 | 1,75 | 1,72 | 1,72 | -0,69% | 69.581,00 |
| 17.01.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,46% | 87.450,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 0,00% | 98.693,00 |
| 15.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,52% | 59.740,00 |
| 14.01.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,35% | 96.039,00 |
| 13.01.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -1,39% | 69.008,00 |
| 10.01.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,57% | 54.312,00 |
| 09.01.2025 | 1,77 | 1,80 | 1,74 | 1,74 | -0,68% | 70.752,00 |
| 08.01.2025 | 1,78 | 1,78 | 1,74 | 1,75 | -1,35% | 64.691,00 |
| 07.01.2025 | 1,80 | 1,82 | 1,77 | 1,78 | -1,44% | 97.039,00 |
| 03.01.2025 | 1,80 | 1,82 | 1,76 | 1,80 | 0,78% | 95.901,00 |
| 02.01.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 4,43% | 150.600,00 |
| 30.12.2024 | 1,71 | 1,73 | 1,70 | 1,71 | -0,92% | 246.434,00 |
| 27.12.2024 | 1,68 | 1,74 | 1,67 | 1,73 | 3,22% | 639.768,00 |
| 23.12.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -0,48% | 258.327,00 |
| 20.12.2024 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | 166.127,00 |
| 19.12.2024 | 1,68 | 1,71 | 1,68 | 1,68 | -0,47% | 204.327,00 |
| 18.12.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 0,48% | 147.727,00 |
| 17.12.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -0,94% | 193.794,00 |
| 16.12.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -1,39% | 132.803,00 |
| 13.12.2024 | 1,72 | 1,74 | 1,70 | 1,72 | 0,12% | 213.058,00 |
| 12.12.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -1,26% | 71.717,00 |
| 11.12.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,34% | 78.737,00 |
| 10.12.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,00% | 96.931,00 |
| 09.12.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,57% | 129.785,00 |
| 05.12.2024 | 1,74 | 1,74 | 1,73 | 1,74 | -0,34% | 111.990,00 |
| 04.12.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,80% | 149.367,00 |
| 03.12.2024 | 1,74 | 1,79 | 1,74 | 1,76 | 1,03% | 78.673,00 |
| 02.12.2024 | 1,77 | 1,78 | 1,74 | 1,74 | -1,69% | 123.152,00 |
| 29.11.2024 | 1,83 | 1,85 | 1,75 | 1,77 | -2,96% | 461.596,00 |
| 28.11.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 0,44% | 155.328,00 |
| 27.11.2024 | 1,79 | 1,82 | 1,77 | 1,82 | 1,56% | 99.774,00 |
| 26.11.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 1,82% | 130.254,00 |
| 25.11.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,97% | 173.426,00 |
| 22.11.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 0,47% | 41.463,00 |
| 21.11.2024 | 1,68 | 1,73 | 1,67 | 1,72 | 2,02% | 112.060,00 |
| 20.11.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 0,72% | 111.981,00 |
| 19.11.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -1,53% | 167.935,00 |
| 18.11.2024 | 1,72 | 1,72 | 1,68 | 1,70 | -0,47% | 103.798,00 |
| 15.11.2024 | 1,69 | 1,72 | 1,69 | 1,70 | 0,71% | 87.639,00 |
| 14.11.2024 | 1,72 | 1,73 | 1,68 | 1,69 | -1,28% | 261.258,00 |
| 13.11.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -0,92% | 97.408,00 |
| 12.11.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,70% | 135.422,00 |
| 11.11.2024 | 1,76 | 1,78 | 1,76 | 1,76 | 0,00% | 95.504,00 |
| 08.11.2024 | 1,75 | 1,78 | 1,75 | 1,76 | -0,68% | 91.976,00 |
| 07.11.2024 | 1,74 | 1,78 | 1,69 | 1,77 | -0,89% | 239.752,00 |