1,779€
-0,39%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 1,79 | 1,79 | 1,75 | 1,78 | -0,22% | - |
| 10.06.2026 | 1,81 | 1,81 | 1,77 | 1,79 | -0,22% | 72.187,00 |
| 09.06.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 0,00% | 57.951,00 |
| 08.06.2026 | 1,80 | 1,81 | 1,78 | 1,79 | -0,78% | 54.472,00 |
| 05.06.2026 | 1,81 | 1,82 | 1,80 | 1,80 | 0,11% | 78.721,00 |
| 04.06.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 0,78% | 62.388,00 |
| 03.06.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 0,11% | 82.988,00 |
| 02.06.2026 | 1,79 | 1,81 | 1,78 | 1,79 | -0,45% | 76.035,00 |
| 01.06.2026 | 1,83 | 1,83 | 1,79 | 1,79 | -1,86% | 102.986,00 |
| 29.05.2026 | 1,76 | 1,83 | 1,76 | 1,83 | 3,51% | 190.817,00 |
| 28.05.2026 | 1,77 | 1,78 | 1,75 | 1,77 | -0,79% | 210.602,00 |
| 27.05.2026 | 1,76 | 1,80 | 1,76 | 1,78 | 1,02% | 106.224,00 |
| 26.05.2026 | 1,78 | 1,79 | 1,76 | 1,76 | -0,90% | 84.401,00 |
| 25.05.2026 | 1,76 | 1,80 | 1,76 | 1,78 | 1,48% | 86.848,00 |
| 22.05.2026 | 1,74 | 1,77 | 1,74 | 1,75 | 0,00% | 94.259,00 |
| 21.05.2026 | 1,78 | 1,78 | 1,73 | 1,75 | 0,69% | 132.897,00 |
| 20.05.2026 | 1,74 | 1,78 | 1,72 | 1,74 | 0,93% | 149.582,00 |
| 19.05.2026 | 1,72 | 1,75 | 1,72 | 1,72 | 0,23% | 89.810,00 |
| 18.05.2026 | 1,73 | 1,74 | 1,71 | 1,72 | -0,46% | 112.276,00 |
| 15.05.2026 | 1,73 | 1,74 | 1,72 | 1,73 | 0,70% | 77.017,00 |
| 14.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 13.05.2026 | 1,73 | 1,74 | 1,71 | 1,72 | -0,58% | 117.506,00 |
| 12.05.2026 | 1,76 | 1,77 | 1,73 | 1,73 | -2,04% | 137.263,00 |
| 11.05.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -0,23% | 45.130,00 |
| 08.05.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -1,01% | 109.124,00 |
| 07.05.2026 | 1,80 | 1,82 | 1,77 | 1,78 | -1,11% | 209.140,00 |
| 06.05.2026 | 1,74 | 1,83 | 1,74 | 1,80 | 6,24% | 304.319,00 |
| 05.05.2026 | 1,70 | 1,72 | 1,69 | 1,70 | -0,35% | 121.423,00 |
| 04.05.2026 | 1,71 | 1,73 | 1,69 | 1,70 | -0,23% | 106.893,00 |
| 30.04.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,18% | 78.169,00 |
| 29.04.2026 | 1,69 | 1,71 | 1,69 | 1,69 | -0,24% | 89.868,00 |
| 28.04.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,36% | 108.338,00 |
| 27.04.2026 | 1,69 | 1,71 | 1,69 | 1,69 | 0,36% | 107.310,00 |
| 24.04.2026 | 1,71 | 1,72 | 1,68 | 1,68 | -1,75% | 152.674,00 |
| 23.04.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,59% | 108.905,00 |
| 22.04.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -3,63% | 284.011,00 |
| 21.04.2026 | 1,78 | 1,79 | 1,76 | 1,76 | -0,34% | 82.601,00 |
| 20.04.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -0,45% | 59.568,00 |
| 17.04.2026 | 1,78 | 1,80 | 1,77 | 1,78 | -0,22% | 88.665,00 |
| 16.04.2026 | 1,76 | 1,79 | 1,76 | 1,78 | 1,25% | 119.920,00 |
| 15.04.2026 | 1,76 | 1,78 | 1,76 | 1,76 | -0,11% | 59.054,00 |
| 14.04.2026 | 1,76 | 1,78 | 1,76 | 1,76 | 0,34% | 61.242,00 |
| 13.04.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,23% | 76.259,00 |
| 10.04.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 0,46% | 131.292,00 |
| 09.04.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -0,57% | 69.638,00 |
| 08.04.2026 | 1,76 | 1,79 | 1,75 | 1,75 | 1,62% | 193.633,00 |
| 07.04.2026 | 1,74 | 1,77 | 1,72 | 1,73 | -0,58% | 160.013,00 |
| 02.04.2026 | 1,75 | 1,75 | 1,73 | 1,74 | 0,00% | 107.672,00 |
| 01.04.2026 | 1,75 | 1,76 | 1,74 | 1,74 | 0,93% | 73.037,00 |
| 31.03.2026 | 1,71 | 1,73 | 1,71 | 1,72 | 0,70% | 53.311,00 |
| 30.03.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,67% | 200.394,00 |
| 27.03.2026 | 1,71 | 1,73 | 1,67 | 1,68 | -1,98% | 255.033,00 |
| 26.03.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -4,99% | 231.442,00 |
| 25.03.2026 | 1,78 | 1,83 | 1,78 | 1,80 | 1,58% | 188.277,00 |
| 24.03.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -1,22% | 96.156,00 |
| 23.03.2026 | 1,78 | 1,83 | 1,74 | 1,80 | 0,90% | 214.916,00 |
| 20.03.2026 | 1,79 | 1,82 | 1,78 | 1,78 | -0,45% | 152.597,00 |
| 19.03.2026 | 1,80 | 1,81 | 1,79 | 1,79 | -1,21% | 148.991,00 |
| 18.03.2026 | 1,83 | 1,84 | 1,80 | 1,81 | 0,00% | 89.266,00 |
| 17.03.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 0,44% | 103.522,00 |
| 16.03.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -0,88% | 149.405,00 |
| 13.03.2026 | 1,81 | 1,84 | 1,79 | 1,82 | 0,55% | 87.212,00 |
| 12.03.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 0,67% | 75.329,00 |
| 11.03.2026 | 1,81 | 1,81 | 1,79 | 1,80 | -0,66% | 119.528,00 |
| 10.03.2026 | 1,82 | 1,83 | 1,80 | 1,81 | 0,67% | 142.613,00 |
| 09.03.2026 | 1,80 | 1,81 | 1,78 | 1,80 | -1,75% | 159.489,00 |
| 06.03.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,44% | 241.953,00 |
| 05.03.2026 | 1,84 | 1,85 | 1,82 | 1,82 | -0,98% | 125.758,00 |
| 04.03.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 2,68% | 108.201,00 |
| 03.03.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -1,65% | 198.558,00 |
| 02.03.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -1,94% | 229.112,00 |
| 27.02.2026 | 1,85 | 1,86 | 1,84 | 1,86 | 0,54% | 82.059,00 |
| 26.02.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 1,43% | 119.843,00 |
| 25.02.2026 | 1,85 | 1,85 | 1,82 | 1,82 | 0,22% | 94.451,00 |
| 24.02.2026 | 1,83 | 1,85 | 1,82 | 1,82 | -0,55% | 127.021,00 |
| 23.02.2026 | 1,85 | 1,86 | 1,83 | 1,83 | -1,19% | 112.133,00 |
| 20.02.2026 | 1,86 | 1,87 | 1,85 | 1,85 | -0,54% | 53.558,00 |
| 19.02.2026 | 1,85 | 1,88 | 1,84 | 1,86 | 0,76% | 95.726,00 |
| 18.02.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,00% | 56.282,00 |
| 17.02.2026 | 1,85 | 1,85 | 1,83 | 1,85 | 0,11% | 65.427,00 |
| 16.02.2026 | 1,84 | 1,87 | 1,83 | 1,84 | 0,22% | 131.965,00 |
| 13.02.2026 | 1,83 | 1,84 | 1,81 | 1,84 | 2,79% | 214.035,00 |
| 12.02.2026 | 1,88 | 1,88 | 1,79 | 1,79 | -6,48% | 860.055,00 |
| 11.02.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -1,54% | 180.656,00 |
| 10.02.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 0,52% | 87.741,00 |
| 09.02.2026 | 1,91 | 1,94 | 1,91 | 1,93 | 1,36% | 154.981,00 |
| 06.02.2026 | 1,90 | 1,92 | 1,88 | 1,91 | 0,95% | 53.030,00 |
| 05.02.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -1,25% | 198.100,00 |
| 04.02.2026 | 1,92 | 1,93 | 1,91 | 1,91 | 0,00% | 83.894,00 |
| 03.02.2026 | 1,92 | 1,93 | 1,91 | 1,91 | 0,10% | 121.464,00 |
| 02.02.2026 | 1,91 | 1,92 | 1,89 | 1,91 | 0,31% | 95.167,00 |
| 30.01.2026 | 1,91 | 1,92 | 1,90 | 1,91 | -0,31% | 174.518,00 |
| 29.01.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,83% | 99.836,00 |
| 28.01.2026 | 1,94 | 1,96 | 1,92 | 1,93 | -0,62% | 118.283,00 |
| 27.01.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,92% | 89.281,00 |
| 26.01.2026 | 1,95 | 1,96 | 1,93 | 1,96 | 0,72% | 78.457,00 |
| 23.01.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,82% | 103.436,00 |
| 22.01.2026 | 1,95 | 1,97 | 1,94 | 1,96 | 1,45% | 124.227,00 |
| 21.01.2026 | 1,92 | 1,94 | 1,90 | 1,93 | 0,94% | 142.954,00 |
| 20.01.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -1,14% | 84.107,00 |