1,757€
0,40%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,46% | - |
| 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 | -3,00% | 97.039,00 |
| 06.01.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,61% | - |
| 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 | 0,17% | 129.785,00 |
| 06.12.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,40% | - |
| 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 | 0,58% | 41.463,00 |
| 21.11.2024 | 1,68 | 1,73 | 1,68 | 1,71 | 1,90% | - |
| 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 |
| 06.11.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -0,89% | 105.280,00 |
| 05.11.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -0,44% | 50.216,00 |
| 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 |