1,940€
1,68%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,57% | 85.193,00 |
| 21.08.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 0,53% | 117.866,00 |
| 20.08.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,84% | 76.547,00 |
| 19.08.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 3,13% | 156.944,00 |
| 18.08.2025 | 1,88 | 1,90 | 1,85 | 1,86 | -1,49% | 135.678,00 |
| 15.08.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,75% | 58.188,00 |
| 14.08.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -1,06% | 99.495,00 |
| 13.08.2025 | 1,90 | 1,91 | 1,88 | 1,89 | 0,00% | 93.210,00 |
| 12.08.2025 | 1,87 | 1,89 | 1,85 | 1,89 | 1,07% | 224.017,00 |
| 11.08.2025 | 1,88 | 1,89 | 1,87 | 1,87 | -0,43% | 57.460,00 |
| 08.08.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 1,29% | 60.989,00 |
| 07.08.2025 | 1,91 | 1,91 | 1,83 | 1,85 | -3,94% | 309.694,00 |
| 06.08.2025 | 1,98 | 1,99 | 1,93 | 1,93 | -2,03% | 143.355,00 |
| 05.08.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 0,92% | 56.910,00 |
| 04.08.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 1,14% | 40.355,00 |
| 01.08.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,10% | 39.310,00 |
| 31.07.2025 | 1,96 | 1,97 | 1,93 | 1,93 | -1,83% | 44.872,00 |
| 30.07.2025 | 1,95 | 1,98 | 1,95 | 1,96 | 1,24% | 45.245,00 |
| 29.07.2025 | 1,95 | 1,99 | 1,94 | 1,94 | -0,51% | 90.097,00 |
| 28.07.2025 | 1,95 | 1,97 | 1,94 | 1,95 | 0,10% | 37.475,00 |
| 25.07.2025 | 1,93 | 1,95 | 1,91 | 1,95 | 0,93% | 69.231,00 |
| 24.07.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 2,66% | 110.524,00 |
| 23.07.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -0,11% | 87.646,00 |
| 22.07.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,36% | 58.689,00 |
| 21.07.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 1,17% | 36.426,00 |
| 18.07.2025 | 1,86 | 1,91 | 1,85 | 1,89 | 1,95% | 77.269,00 |
| 17.07.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,87% | 33.700,00 |
| 16.07.2025 | 1,90 | 1,90 | 1,83 | 1,83 | -0,86% | 63.635,00 |
| 15.07.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -1,07% | 195.283,00 |
| 14.07.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -2,09% | 514.351,00 |
| 11.07.2025 | 1,93 | 1,93 | 1,90 | 1,91 | -0,73% | 53.962,00 |
| 10.07.2025 | 1,92 | 1,94 | 1,91 | 1,92 | 0,00% | 53.259,00 |
| 09.07.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,31% | 67.703,00 |
| 08.07.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,42% | 123.007,00 |
| 07.07.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -1,04% | 52.642,00 |
| 04.07.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,82% | 43.193,00 |
| 03.07.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 2,21% | 82.375,00 |
| 02.07.2025 | 1,90 | 1,91 | 1,89 | 1,90 | 0,42% | 63.211,00 |
| 01.07.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 1,07% | 37.717,00 |
| 30.06.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,00% | 55.504,00 |
| 27.06.2025 | 1,88 | 1,88 | 1,85 | 1,88 | 1,52% | 90.858,00 |
| 26.06.2025 | 1,85 | 1,85 | 1,83 | 1,85 | 0,43% | 43.318,00 |
| 25.06.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -0,86% | 62.228,00 |
| 24.06.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,65% | 188.621,00 |
| 23.06.2025 | 1,85 | 1,87 | 1,82 | 1,84 | -0,59% | 85.832,00 |
| 20.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,16% | - |
| 19.06.2025 | 1,83 | 1,87 | 1,82 | 1,85 | 1,42% | 75.974,00 |
| 18.06.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,33% | 28.130,00 |
| 17.06.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,22% | 50.845,00 |
| 16.06.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,55% | 33.850,00 |
| 13.06.2025 | 1,83 | 1,85 | 1,82 | 1,83 | -0,33% | 45.716,00 |
| 12.06.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -1,19% | 88.514,00 |
| 11.06.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,11% | 73.723,00 |
| 10.06.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,43% | 55.801,00 |
| 09.06.2025 | 1,85 | 1,86 | 1,84 | 1,85 | 0,11% | 67.228,00 |
| 06.06.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -0,22% | 45.644,00 |
| 05.06.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,86% | 49.774,00 |
| 04.06.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -0,43% | 65.827,00 |
| 03.06.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -2,09% | 150.290,00 |
| 02.06.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,00% | 64.996,00 |
| 30.05.2025 | 1,92 | 1,94 | 1,91 | 1,91 | -0,67% | 74.000,00 |
| 29.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,36% | - |
| 28.05.2025 | 1,91 | 1,94 | 1,89 | 1,92 | 1,59% | 104.353,00 |
| 27.05.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 1,83% | 156.565,00 |
| 26.05.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,32% | 72.272,00 |
| 23.05.2025 | 1,84 | 1,86 | 1,81 | 1,81 | -1,52% | 77.767,00 |
| 22.05.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -1,07% | 71.268,00 |
| 21.05.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,21% | 43.983,00 |
| 20.05.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 0,65% | 32.188,00 |
| 19.05.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,43% | 43.367,00 |
| 16.05.2025 | 1,87 | 1,88 | 1,84 | 1,85 | -1,07% | 83.818,00 |
| 15.05.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,41% | 128.016,00 |
| 14.05.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -0,43% | 52.474,00 |
| 13.05.2025 | 1,88 | 1,88 | 1,84 | 1,85 | -0,11% | 68.860,00 |
| 12.05.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 1,31% | 136.608,00 |
| 09.05.2025 | 1,88 | 1,88 | 1,81 | 1,83 | -1,83% | 194.799,00 |
| 08.05.2025 | 1,88 | 1,88 | 1,86 | 1,86 | 0,00% | 31.488,00 |
| 07.05.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,22% | 64.517,00 |
| 06.05.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,96% | 70.972,00 |
| 05.05.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 0,21% | 52.569,00 |
| 02.05.2025 | 1,88 | 1,89 | 1,86 | 1,87 | -0,32% | 62.764,00 |
| 30.04.2025 | 1,90 | 1,90 | 1,85 | 1,88 | 0,00% | 32.388,00 |
| 29.04.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 1,74% | 134.658,00 |
| 28.04.2025 | 1,81 | 1,86 | 1,81 | 1,84 | 1,65% | 114.116,00 |
| 25.04.2025 | 1,82 | 1,83 | 1,78 | 1,81 | -0,22% | 81.399,00 |
| 24.04.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 0,33% | 39.216,00 |
| 23.04.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 2,03% | 76.071,00 |
| 22.04.2025 | 1,77 | 1,80 | 1,76 | 1,78 | 0,11% | 48.077,00 |
| 17.04.2025 | 1,76 | 1,79 | 1,75 | 1,77 | 0,34% | 38.456,00 |
| 16.04.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -1,12% | 77.378,00 |
| 15.04.2025 | 1,78 | 1,79 | 1,76 | 1,79 | 1,02% | 63.457,00 |
| 14.04.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 0,80% | 84.072,00 |
| 11.04.2025 | 1,73 | 1,76 | 1,71 | 1,76 | 1,74% | 107.500,00 |
| 10.04.2025 | 1,80 | 1,81 | 1,69 | 1,73 | 3,60% | 220.115,00 |
| 09.04.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -5,13% | 289.230,00 |
| 08.04.2025 | 1,71 | 1,77 | 1,70 | 1,76 | 4,77% | 135.207,00 |
| 07.04.2025 | 1,64 | 1,72 | 1,58 | 1,68 | -0,59% | 319.921,00 |
| 04.04.2025 | 1,74 | 1,75 | 1,66 | 1,69 | -3,66% | 368.033,00 |
| 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 |