1,746€
-0,11%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -0,46% | 113.087,00 |
| 01.10.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -0,23% | 156.488,00 |
| 30.09.2026 | 1,76 | 1,77 | 1,75 | 1,75 | -0,23% | 82.041,00 |
| 29.09.2026 | 1,77 | 1,78 | 1,76 | 1,76 | -0,34% | 67.729,00 |
| 28.09.2026 | 1,76 | 1,79 | 1,75 | 1,76 | -0,11% | 137.801,00 |
| 25.09.2026 | 1,76 | 1,78 | 1,76 | 1,76 | 0,68% | 133.025,00 |
| 24.09.2026 | 1,76 | 1,77 | 1,74 | 1,75 | 0,11% | 284.505,00 |
| 23.09.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -1,02% | 172.064,00 |
| 22.09.2026 | 1,77 | 1,78 | 1,77 | 1,77 | -0,11% | 98.076,00 |
| 21.09.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -0,23% | 153.624,00 |
| 18.09.2026 | 1,78 | 1,79 | 1,76 | 1,77 | 1,14% | 245.883,00 |
| 17.09.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -0,90% | 147.151,00 |
| 16.09.2026 | 1,76 | 1,77 | 1,75 | 1,77 | 0,80% | 100.082,00 |
| 15.09.2026 | 1,74 | 1,76 | 1,73 | 1,76 | 1,04% | 94.330,00 |
| 14.09.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -1,14% | 118.053,00 |
| 11.09.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,11% | 75.792,00 |
| 10.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,79% | 171.970,00 |
| 09.09.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -4,12% | 333.225,00 |
| 08.09.2026 | 1,81 | 1,89 | 1,81 | 1,85 | 1,76% | 522.709,00 |
| 07.09.2026 | 1,81 | 1,82 | 1,80 | 1,81 | 0,55% | 97.781,00 |
| 04.09.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,56% | 120.512,00 |
| 03.09.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -0,44% | 81.567,00 |
| 02.09.2026 | 1,80 | 1,81 | 1,79 | 1,80 | 0,00% | 117.674,00 |
| 01.09.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -0,22% | 123.170,00 |
| 31.08.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -0,99% | 190.352,00 |
| 28.08.2026 | 1,81 | 1,83 | 1,81 | 1,82 | 0,66% | 78.862,00 |
| 27.08.2026 | 1,81 | 1,82 | 1,80 | 1,81 | 0,22% | 98.347,00 |
| 26.08.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -1,42% | 122.517,00 |
| 25.08.2026 | 1,84 | 1,85 | 1,82 | 1,83 | -0,22% | 119.628,00 |
| 24.08.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -0,86% | 108.264,00 |
| 21.08.2026 | 1,85 | 1,86 | 1,85 | 1,85 | -0,11% | 92.903,00 |
| 20.08.2026 | 1,85 | 1,86 | 1,83 | 1,86 | 0,76% | 74.520,00 |
| 19.08.2026 | 1,84 | 1,85 | 1,83 | 1,84 | 0,11% | 87.540,00 |
| 18.08.2026 | 1,86 | 1,86 | 1,83 | 1,84 | -0,86% | 63.199,00 |
| 17.08.2026 | 1,86 | 1,87 | 1,85 | 1,86 | -0,11% | 111.778,00 |
| 14.08.2026 | 1,87 | 1,87 | 1,85 | 1,86 | -0,11% | 69.057,00 |
| 13.08.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | 119.283,00 |
| 12.08.2026 | 1,83 | 1,83 | 1,82 | 1,83 | 0,22% | 79.007,00 |
| 11.08.2026 | 1,81 | 1,83 | 1,80 | 1,83 | 0,88% | 139.321,00 |
| 10.08.2026 | 1,81 | 1,82 | 1,80 | 1,81 | 0,44% | 62.590,00 |
| 07.08.2026 | 1,77 | 1,82 | 1,77 | 1,80 | 2,85% | 237.088,00 |
| 06.08.2026 | 1,75 | 1,78 | 1,74 | 1,75 | -2,99% | 427.364,00 |
| 05.08.2026 | 1,79 | 1,82 | 1,79 | 1,81 | 1,23% | 186.958,00 |
| 04.08.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,00% | 46.373,00 |
| 03.08.2026 | 1,77 | 1,79 | 1,77 | 1,78 | 0,56% | 103.409,00 |
| 31.07.2026 | 1,78 | 1,79 | 1,77 | 1,77 | 0,11% | 78.375,00 |
| 30.07.2026 | 1,76 | 1,78 | 1,76 | 1,77 | 0,45% | 80.114,00 |
| 29.07.2026 | 1,78 | 1,79 | 1,75 | 1,76 | -0,23% | 84.927,00 |
| 28.07.2026 | 1,76 | 1,78 | 1,76 | 1,77 | 0,68% | 158.915,00 |
| 27.07.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 0,80% | 73.647,00 |
| 24.07.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | 87.909,00 |
| 23.07.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | 95.666,00 |
| 22.07.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,46% | 64.938,00 |
| 21.07.2026 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | 31.492,00 |
| 20.07.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -0,46% | 74.502,00 |
| 17.07.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 79.940,00 |
| 16.07.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,69% | 115.380,00 |
| 15.07.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 0,35% | 82.295,00 |
| 14.07.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,48% | 108.836,00 |
| 13.07.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 0,34% | 63.250,00 |
| 10.07.2026 | 1,76 | 1,77 | 1,75 | 1,75 | -0,34% | 144.744,00 |
| 09.07.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 1,62% | 77.627,00 |
| 08.07.2026 | 1,74 | 1,75 | 1,73 | 1,73 | -1,14% | 119.459,00 |
| 07.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,11% | 70.531,00 |
| 06.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,34% | 124.277,00 |
| 03.07.2026 | 1,76 | 1,76 | 1,74 | 1,76 | 0,00% | 166.236,00 |
| 02.07.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,69% | 93.180,00 |
| 01.07.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,11% | 40.370,00 |
| 30.06.2026 | 1,75 | 1,75 | 1,74 | 1,75 | 0,00% | 69.228,00 |
| 29.06.2026 | 1,75 | 1,75 | 1,74 | 1,75 | -0,11% | 58.774,00 |
| 26.06.2026 | 1,74 | 1,75 | 1,73 | 1,75 | 0,81% | 85.358,00 |
| 25.06.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -1,37% | 128.814,00 |
| 24.06.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 0,80% | 129.257,00 |
| 23.06.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 0,23% | 60.843,00 |
| 22.06.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,57% | 84.028,00 |
| 18.06.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -0,46% | 89.703,00 |
| 17.06.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -0,45% | 114.816,00 |
| 16.06.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -0,79% | 51.918,00 |
| 15.06.2026 | 1,80 | 1,82 | 1,78 | 1,78 | -0,78% | 120.448,00 |
| 12.06.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 1,82% | 77.582,00 |
| 11.06.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -0,68% | 95.248,00 |
| 10.06.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -1,00% | 95.210,00 |
| 09.06.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 0,56% | 61.295,00 |
| 08.06.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -0,89% | 76.839,00 |
| 05.06.2026 | 1,81 | 1,82 | 1,80 | 1,80 | -0,66% | 85.971,00 |
| 04.06.2026 | 1,79 | 1,81 | 1,78 | 1,81 | 1,34% | 71.820,00 |
| 03.06.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 0,34% | 87.793,00 |
| 02.06.2026 | 1,79 | 1,81 | 1,78 | 1,78 | -0,67% | 80.780,00 |
| 01.06.2026 | 1,83 | 1,83 | 1,79 | 1,79 | -2,18% | 131.971,00 |
| 29.05.2026 | 1,76 | 1,83 | 1,76 | 1,83 | 4,21% | 227.159,00 |
| 28.05.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -0,90% | 242.712,00 |
| 27.05.2026 | 1,76 | 1,80 | 1,76 | 1,77 | 0,68% | 115.155,00 |
| 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 | 0,46% | 94.259,00 |
| 21.05.2026 | 1,78 | 1,78 | 1,73 | 1,74 | 0,23% | 158.922,00 |
| 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 |