1,884€
0,43%
Echtzeit-Aktienkurs CAPMAN OYJ
Bid:
Ask:
Aktienkurse zur CAPMAN OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 146.090,00 |
| 11.12.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,54% | 64.405,00 |
| 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% | 135.305,00 |
| 21.11.2025 | 1,83 | 1,83 | 1,80 | 1,82 | -0,55% | 59.730,00 |
| 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% | 160.837,00 |
| 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% | 114.667,00 |
| 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% | 221.444,00 |
| 06.11.2025 | 1,82 | 1,90 | 1,82 | 1,85 | 3,59% | 339.478,00 |
| 05.11.2025 | 1,86 | 1,86 | 1,77 | 1,78 | -1,98% | 216.996,00 |
| 04.11.2025 | 1,84 | 1,84 | 1,80 | 1,82 | -0,66% | 157.858,00 |
| 03.11.2025 | 1,83 | 1,86 | 1,83 | 1,83 | 0,22% | 112.564,00 |
| 31.10.2025 | 1,83 | 1,85 | 1,82 | 1,83 | -0,11% | 121.224,00 |
| 30.10.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,44% | 82.042,00 |
| 29.10.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,10% | 99.664,00 |
| 28.10.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -1,09% | 99.096,00 |
| 27.10.2025 | 1,85 | 1,85 | 1,83 | 1,84 | 0,77% | 84.894,00 |
| 24.10.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,79% | 83.451,00 |
| 23.10.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 0,79% | 89.337,00 |
| 22.10.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -0,34% | 71.036,00 |
| 21.10.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -1,11% | 116.908,00 |
| 20.10.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 0,11% | 79.488,00 |
| 17.10.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -0,77% | 72.234,00 |
| 16.10.2025 | 1,80 | 1,83 | 1,80 | 1,81 | 0,78% | 93.968,00 |
| 15.10.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,78% | 86.939,00 |
| 14.10.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 0,56% | 116.131,00 |
| 13.10.2025 | 1,78 | 1,80 | 1,77 | 1,78 | -0,11% | 151.599,00 |
| 10.10.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -1,66% | 132.749,00 |
| 09.10.2025 | 1,82 | 1,83 | 1,80 | 1,81 | 0,22% | 106.463,00 |
| 08.10.2025 | 1,81 | 1,82 | 1,80 | 1,80 | 0,33% | 107.236,00 |
| 07.10.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,55% | 97.167,00 |
| 06.10.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 0,11% | 93.435,00 |
| 03.10.2025 | 1,82 | 1,84 | 1,81 | 1,81 | -0,99% | 112.733,00 |
| 02.10.2025 | 1,83 | 1,85 | 1,81 | 1,82 | 0,00% | 108.720,00 |
| 01.10.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -0,98% | 84.272,00 |
| 30.09.2025 | 1,85 | 1,88 | 1,82 | 1,84 | 0,22% | 110.972,00 |
| 29.09.2025 | 1,79 | 1,85 | 1,79 | 1,84 | 2,91% | 106.730,00 |
| 26.09.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -0,67% | 145.612,00 |
| 25.09.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -0,55% | 108.432,00 |
| 24.09.2025 | 1,81 | 1,83 | 1,81 | 1,81 | -0,33% | 247.670,00 |
| 23.09.2025 | 1,82 | 1,83 | 1,81 | 1,81 | 0,11% | 90.998,00 |
| 22.09.2025 | 1,81 | 1,83 | 1,81 | 1,81 | 0,44% | 110.305,00 |
| 19.09.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -1,10% | 77.498,00 |
| 18.09.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -0,87% | 55.350,00 |
| 17.09.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -1,29% | 84.179,00 |
| 16.09.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -3,62% | 105.639,00 |
| 15.09.2025 | 1,90 | 1,95 | 1,90 | 1,93 | 2,87% | 202.562,00 |
| 12.09.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -0,53% | 136.455,00 |
| 11.09.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -0,63% | 109.803,00 |
| 10.09.2025 | 1,92 | 1,93 | 1,90 | 1,90 | -0,42% | 38.083,00 |
| 09.09.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -0,73% | 54.402,00 |
| 08.09.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 1,48% | 54.397,00 |
| 05.09.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,32% | 67.695,00 |
| 04.09.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,53% | 53.080,00 |
| 03.09.2025 | 1,88 | 1,90 | 1,88 | 1,88 | -0,11% | 122.520,00 |
| 02.09.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -0,95% | 68.713,00 |
| 01.09.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,42% | 60.122,00 |
| 29.08.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,42% | 46.685,00 |
| 28.08.2025 | 1,91 | 1,93 | 1,89 | 1,90 | -0,31% | 63.967,00 |
| 27.08.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -1,75% | 105.833,00 |
| 26.08.2025 | 1,94 | 1,94 | 1,92 | 1,94 | -0,61% | 79.683,00 |
| 25.08.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 0,72% | 78.534,00 |
| 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% | 143.356,00 |
| 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 | 0,51% | 45.245,00 |
| 29.07.2025 | 1,95 | 1,99 | 1,94 | 1,95 | 0,21% | 90.097,00 |