1,811€
-0,06%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,82 | 1,82 | 1,81 | 1,82 | 0,28% | - |
| 04.11.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,20% | 80.387,00 |
| 01.11.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 1,78% | 88.838,00 |
| 31.10.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -0,44% | 64.672,00 |
| 30.10.2024 | 1,81 | 1,82 | 1,80 | 1,81 | 0,00% | 44.559,00 |
| 29.10.2024 | 1,82 | 1,84 | 1,81 | 1,81 | -1,09% | 75.367,00 |
| 28.10.2024 | 1,84 | 1,85 | 1,82 | 1,83 | -0,54% | 75.186,00 |
| 25.10.2024 | 1,85 | 1,85 | 1,83 | 1,84 | -0,33% | 68.820,00 |
| 24.10.2024 | 1,89 | 1,89 | 1,84 | 1,85 | 0,11% | 40.531,00 |
| 23.10.2024 | 1,86 | 1,87 | 1,84 | 1,84 | -1,07% | 52.279,00 |
| 22.10.2024 | 1,89 | 1,89 | 1,86 | 1,86 | -0,96% | 49.589,00 |
| 21.10.2024 | 1,89 | 1,91 | 1,87 | 1,88 | -0,21% | 75.559,00 |
| 18.10.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,32% | 38.660,00 |
| 17.10.2024 | 1,88 | 1,90 | 1,88 | 1,88 | 0,11% | 75.108,00 |
| 16.10.2024 | 1,88 | 1,88 | 1,86 | 1,88 | 0,00% | 44.038,00 |
| 15.10.2024 | 1,87 | 1,88 | 1,85 | 1,88 | 0,75% | 48.043,00 |
| 14.10.2024 | 1,89 | 1,89 | 1,85 | 1,86 | -1,38% | 35.583,00 |
| 11.10.2024 | 1,86 | 1,90 | 1,86 | 1,89 | 1,50% | 34.903,00 |
| 10.10.2024 | 1,87 | 1,88 | 1,84 | 1,86 | 0,54% | 53.749,00 |
| 09.10.2024 | 1,86 | 1,87 | 1,84 | 1,85 | -0,54% | 121.544,00 |
| 08.10.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -0,85% | 48.755,00 |
| 07.10.2024 | 1,93 | 1,93 | 1,87 | 1,88 | -2,39% | 108.655,00 |
| 04.10.2024 | 1,87 | 1,93 | 1,87 | 1,92 | 7,97% | 911.109,00 |
| 03.10.2024 | 1,83 | 1,84 | 1,78 | 1,78 | -2,84% | 56.217,00 |
| 02.10.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,00% | 57.322,00 |
| 01.10.2024 | 1,84 | 1,85 | 1,82 | 1,83 | 0,22% | 88.592,00 |
| 30.09.2024 | 1,83 | 1,86 | 1,81 | 1,83 | -0,11% | 77.754,00 |
| 27.09.2024 | 1,82 | 1,85 | 1,82 | 1,83 | 0,66% | 56.444,00 |
| 26.09.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 0,66% | 76.410,00 |
| 25.09.2024 | 1,79 | 1,81 | 1,78 | 1,81 | 1,23% | 64.143,00 |
| 24.09.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 0,56% | 58.697,00 |
| 23.09.2024 | 1,77 | 1,80 | 1,77 | 1,78 | 0,11% | 79.629,00 |
| 20.09.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -0,78% | 58.315,00 |
| 19.09.2024 | 1,77 | 1,80 | 1,76 | 1,79 | -0,22% | 130.068,00 |
| 18.09.2024 | 1,79 | 1,81 | 1,76 | 1,79 | 0,45% | 210.010,00 |
| 17.09.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 0,79% | 75.676,00 |
| 16.09.2024 | 1,76 | 1,78 | 1,76 | 1,77 | -0,34% | 45.243,00 |
| 13.09.2024 | 1,77 | 1,78 | 1,75 | 1,78 | 1,37% | 61.420,00 |
| 12.09.2024 | 1,76 | 1,78 | 1,75 | 1,75 | 0,00% | 54.202,00 |
| 11.09.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,57% | 71.018,00 |
| 10.09.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -0,68% | 62.898,00 |
| 09.09.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -0,11% | 65.459,00 |
| 06.09.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,22% | 67.613,00 |
| 05.09.2024 | 1,78 | 1,81 | 1,78 | 1,80 | 0,45% | 40.591,00 |
| 04.09.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -2,08% | 57.110,00 |
| 03.09.2024 | 1,82 | 1,84 | 1,82 | 1,83 | 0,22% | 89.131,00 |
| 02.09.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,08% | 72.628,00 |
| 30.08.2024 | 1,82 | 1,86 | 1,82 | 1,84 | 1,99% | 129.744,00 |
| 29.08.2024 | 1,80 | 1,82 | 1,80 | 1,81 | 0,44% | 29.583,00 |
| 28.08.2024 | 1,84 | 1,86 | 1,80 | 1,80 | -2,39% | 104.749,00 |
| 27.08.2024 | 1,84 | 1,86 | 1,84 | 1,84 | 0,22% | 43.060,00 |
| 26.08.2024 | 1,82 | 1,85 | 1,80 | 1,84 | 1,32% | 76.365,00 |
| 23.08.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 0,89% | 51.097,00 |
| 22.08.2024 | 1,77 | 1,80 | 1,76 | 1,80 | 1,58% | 73.946,00 |
| 21.08.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,11% | 51.358,00 |
| 20.08.2024 | 1,81 | 1,83 | 1,76 | 1,77 | -2,21% | 123.515,00 |
| 19.08.2024 | 1,80 | 1,83 | 1,80 | 1,81 | 0,44% | 55.501,00 |
| 16.08.2024 | 1,78 | 1,81 | 1,76 | 1,80 | 1,24% | 88.373,00 |
| 15.08.2024 | 1,76 | 1,79 | 1,74 | 1,78 | 2,30% | 52.211,00 |
| 14.08.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -0,91% | 61.477,00 |
| 13.08.2024 | 1,74 | 1,76 | 1,73 | 1,76 | 0,69% | 74.657,00 |
| 12.08.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,46% | 176.738,00 |
| 09.08.2024 | 1,79 | 1,80 | 1,73 | 1,74 | -2,58% | 151.378,00 |
| 08.08.2024 | 1,79 | 1,84 | 1,74 | 1,78 | -1,00% | 153.752,00 |
| 07.08.2024 | 1,80 | 1,84 | 1,78 | 1,80 | 0,56% | 75.793,00 |
| 06.08.2024 | 1,84 | 1,87 | 1,76 | 1,79 | -2,51% | 89.848,00 |
| 05.08.2024 | 1,80 | 1,84 | 1,76 | 1,84 | -0,33% | 114.460,00 |
| 02.08.2024 | 1,86 | 1,87 | 1,84 | 1,84 | -1,50% | 73.796,00 |
| 01.08.2024 | 1,87 | 1,90 | 1,87 | 1,87 | 0,00% | 50.102,00 |
| 31.07.2024 | 1,87 | 1,89 | 1,87 | 1,87 | 0,54% | 40.894,00 |
| 30.07.2024 | 1,83 | 1,87 | 1,83 | 1,86 | 2,20% | 77.168,00 |
| 29.07.2024 | 1,78 | 1,84 | 1,78 | 1,82 | 2,48% | 62.875,00 |
| 26.07.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 0,11% | 59.003,00 |
| 25.07.2024 | 1,78 | 1,78 | 1,75 | 1,77 | -0,34% | 82.163,00 |
| 24.07.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | 33.241,00 |
| 23.07.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,56% | 37.700,00 |
| 22.07.2024 | 1,78 | 1,81 | 1,78 | 1,79 | 0,67% | 79.726,00 |
| 19.07.2024 | 1,78 | 1,79 | 1,76 | 1,78 | -0,34% | 30.258,00 |
| 18.07.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 0,22% | 56.736,00 |
| 17.07.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,11% | 61.465,00 |
| 16.07.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,67% | 52.245,00 |
| 15.07.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -1,65% | 61.333,00 |
| 12.07.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 0,00% | 30.712,00 |
| 11.07.2024 | 1,81 | 1,83 | 1,79 | 1,82 | 0,66% | 51.081,00 |
| 10.07.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 1,69% | 59.597,00 |
| 09.07.2024 | 1,82 | 1,83 | 1,78 | 1,78 | -2,42% | 98.201,00 |
| 08.07.2024 | 1,83 | 1,84 | 1,82 | 1,82 | -0,76% | 144.857,00 |
| 05.07.2024 | 1,83 | 1,86 | 1,83 | 1,83 | 0,11% | 36.222,00 |
| 04.07.2024 | 1,84 | 1,85 | 1,83 | 1,83 | -0,54% | 75.128,00 |
| 03.07.2024 | 1,84 | 1,85 | 1,83 | 1,84 | -0,11% | 61.997,00 |
| 02.07.2024 | 1,86 | 1,88 | 1,84 | 1,84 | -0,97% | 105.361,00 |
| 01.07.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,11% | 49.400,00 |
| 28.06.2024 | 1,86 | 1,90 | 1,85 | 1,86 | -0,53% | 41.627,00 |
| 27.06.2024 | 1,84 | 1,87 | 1,83 | 1,87 | 1,85% | 106.677,00 |
| 26.06.2024 | 1,86 | 1,87 | 1,84 | 1,84 | -1,50% | 107.295,00 |
| 25.06.2024 | 1,87 | 1,90 | 1,86 | 1,86 | -0,43% | 78.150,00 |
| 24.06.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -2,19% | 39.595,00 |
| 20.06.2024 | 1,90 | 1,92 | 1,88 | 1,91 | 1,70% | 59.974,00 |
| 19.06.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -1,16% | 31.469,00 |
| 18.06.2024 | 1,88 | 1,92 | 1,86 | 1,90 | 1,38% | 58.320,00 |