1,805€
1,06%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,81 | 1,81 | 1,79 | 1,80 | 0,78% | - |
| 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 |
| 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% | 111.061,00 |
| 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 | -0,43% | 85.832,00 |
| 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% | 50.517,00 |
| 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 | -0,31% | 74.000,00 |
| 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 |