10,580€
-0,38%
Echtzeit-Aktienkurs Lassila & Tikanoja OYJ
Bid:
Ask:
Aktienkurse zur Lassila & Tikanoja OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 30.12.2025 | 10,66 | 10,66 | 10,50 | 10,62 | -0,38% | 61.815,00 |
| 29.12.2025 | 10,60 | 10,70 | 10,54 | 10,66 | 0,76% | 41.978,00 |
| 23.12.2025 | 10,40 | 10,60 | 10,40 | 10,58 | 1,54% | 53.096,00 |
| 22.12.2025 | 10,40 | 10,44 | 10,38 | 10,42 | 0,19% | 25.840,00 |
| 19.12.2025 | 10,42 | 10,46 | 10,36 | 10,40 | 0,00% | 34.192,00 |
| 18.12.2025 | 10,36 | 10,46 | 10,34 | 10,40 | 0,19% | 25.358,00 |
| 17.12.2025 | 10,40 | 10,42 | 10,32 | 10,38 | 0,00% | 19.261,00 |
| 16.12.2025 | 10,18 | 10,44 | 10,18 | 10,38 | 1,57% | 27.915,00 |
| 15.12.2025 | 10,06 | 10,24 | 10,06 | 10,22 | 1,59% | 41.942,00 |
| 12.12.2025 | 9,98 | 10,10 | 9,98 | 10,06 | 0,40% | 15.913,00 |
| 11.12.2025 | 10,02 | 10,06 | 9,94 | 10,02 | -0,20% | 268.262,00 |
| 10.12.2025 | 10,00 | 10,08 | 9,99 | 10,04 | 0,00% | 26.510,00 |
| 09.12.2025 | 10,00 | 10,12 | 9,97 | 10,04 | 0,40% | 21.841,00 |
| 08.12.2025 | 10,02 | 10,12 | 9,99 | 10,00 | -0,20% | 17.459,00 |
| 05.12.2025 | 10,04 | 10,10 | 10,02 | 10,02 | -0,20% | 21.675,00 |
| 04.12.2025 | 10,00 | 10,04 | 9,94 | 10,04 | 0,80% | 22.876,00 |
| 03.12.2025 | 9,89 | 10,08 | 9,88 | 9,96 | 1,22% | 24.701,00 |
| 02.12.2025 | 9,98 | 9,98 | 9,84 | 9,84 | -1,30% | 11.167,00 |
| 01.12.2025 | 9,97 | 10,04 | 9,94 | 9,97 | 0,10% | 13.831,00 |
| 28.11.2025 | 9,93 | 10,00 | 9,90 | 9,96 | 0,00% | 13.223,00 |
| 27.11.2025 | 9,89 | 10,00 | 9,86 | 9,96 | 0,91% | 23.132,00 |
| 26.11.2025 | 9,98 | 9,98 | 9,84 | 9,87 | -1,10% | 17.279,00 |
| 25.11.2025 | 9,94 | 10,00 | 9,90 | 9,98 | 0,60% | 11.312,00 |
| 24.11.2025 | 9,98 | 10,00 | 9,90 | 9,92 | -0,50% | 10.415,00 |
| 21.11.2025 | 10,06 | 10,06 | 9,92 | 9,97 | -0,70% | 14.935,00 |
| 20.11.2025 | 10,00 | 10,16 | 10,00 | 10,04 | 0,70% | 28.996,00 |
| 19.11.2025 | 9,78 | 10,04 | 9,76 | 9,97 | 1,94% | 27.150,00 |
| 18.11.2025 | 9,80 | 9,83 | 9,73 | 9,78 | -0,51% | 18.244,00 |
| 17.11.2025 | 9,84 | 9,86 | 9,72 | 9,83 | -0,10% | 18.658,00 |
| 14.11.2025 | 9,96 | 9,96 | 9,81 | 9,84 | -0,91% | 17.659,00 |
| 13.11.2025 | 9,90 | 9,99 | 9,90 | 9,93 | 0,61% | 11.078,00 |
| 12.11.2025 | 9,85 | 9,92 | 9,84 | 9,87 | 0,51% | 12.574,00 |
| 11.11.2025 | 9,77 | 9,88 | 9,73 | 9,82 | 0,51% | 32.955,00 |
| 10.11.2025 | 9,80 | 9,84 | 9,76 | 9,77 | 0,51% | 14.200,00 |
| 07.11.2025 | 9,80 | 9,89 | 9,71 | 9,72 | -0,61% | 13.890,00 |
| 06.11.2025 | 9,84 | 9,84 | 9,72 | 9,78 | -0,81% | 148.787,00 |
| 05.11.2025 | 9,85 | 9,88 | 9,79 | 9,86 | 0,10% | 67.965,00 |
| 04.11.2025 | 9,91 | 9,92 | 9,74 | 9,85 | -0,61% | 33.256,00 |
| 03.11.2025 | 9,97 | 10,00 | 9,90 | 9,91 | -0,30% | 20.193,00 |
| 31.10.2025 | 10,04 | 10,08 | 9,94 | 9,94 | -0,80% | 21.472,00 |
| 30.10.2025 | 10,22 | 10,24 | 10,00 | 10,02 | -1,76% | 20.205,00 |
| 29.10.2025 | 10,34 | 10,48 | 10,04 | 10,20 | 0,99% | 73.754,00 |
| 28.10.2025 | 10,10 | 10,16 | 10,00 | 10,10 | 1,00% | 51.727,00 |
| 27.10.2025 | 10,00 | 10,16 | 9,98 | 10,00 | 0,40% | 50.362,00 |
| 24.10.2025 | 9,98 | 10,10 | 9,92 | 9,96 | -0,30% | 37.217,00 |
| 23.10.2025 | 9,93 | 10,10 | 9,92 | 9,99 | 0,60% | 38.865,00 |
| 22.10.2025 | 10,00 | 10,04 | 9,90 | 9,93 | -0,70% | 97.286,00 |
| 21.10.2025 | 9,95 | 10,08 | 9,89 | 10,00 | 0,50% | 35.809,00 |
| 20.10.2025 | 10,00 | 10,02 | 9,87 | 9,95 | -0,50% | 34.424,00 |
| 17.10.2025 | 10,14 | 10,20 | 9,98 | 10,00 | -2,34% | 59.652,00 |
| 16.10.2025 | 10,26 | 10,38 | 10,18 | 10,24 | -0,19% | 48.962,00 |
| 15.10.2025 | 10,22 | 10,70 | 10,22 | 10,26 | 0,39% | 106.939,00 |
| 14.10.2025 | 10,28 | 10,34 | 10,14 | 10,22 | -0,58% | 17.968,00 |
| 13.10.2025 | 10,32 | 10,42 | 10,24 | 10,28 | -0,96% | 17.344,00 |
| 10.10.2025 | 10,46 | 10,60 | 10,38 | 10,38 | -0,95% | 35.809,00 |
| 09.10.2025 | 10,62 | 10,64 | 10,40 | 10,48 | -0,95% | 9.055,00 |
| 08.10.2025 | 10,54 | 10,68 | 10,50 | 10,58 | 0,38% | 38.366,00 |
| 07.10.2025 | 10,26 | 10,56 | 10,26 | 10,54 | 2,73% | 33.415,00 |
| 06.10.2025 | 10,36 | 10,38 | 10,22 | 10,26 | -0,97% | 9.960,00 |
| 03.10.2025 | 10,30 | 10,38 | 10,30 | 10,36 | 0,58% | 13.054,00 |
| 02.10.2025 | 10,36 | 10,44 | 10,28 | 10,30 | -0,96% | 9.163,00 |
| 01.10.2025 | 10,46 | 10,46 | 10,38 | 10,40 | -0,38% | 16.647,00 |
| 30.09.2025 | 10,34 | 10,44 | 10,30 | 10,44 | 0,97% | 16.768,00 |
| 29.09.2025 | 10,30 | 10,40 | 10,30 | 10,34 | 0,39% | 15.123,00 |
| 26.09.2025 | 10,30 | 10,34 | 10,20 | 10,30 | 0,39% | 8.706,00 |
| 25.09.2025 | 10,34 | 10,36 | 10,22 | 10,26 | -0,77% | 12.193,00 |
| 24.09.2025 | 10,26 | 10,34 | 10,18 | 10,34 | 1,37% | 19.101,00 |
| 23.09.2025 | 10,16 | 10,28 | 10,16 | 10,20 | 0,00% | 23.649,00 |
| 22.09.2025 | 10,18 | 10,24 | 10,14 | 10,20 | 0,20% | 7.509,00 |
| 19.09.2025 | 10,24 | 10,28 | 10,16 | 10,18 | -0,59% | 16.663,00 |
| 18.09.2025 | 10,36 | 10,36 | 10,22 | 10,24 | -0,78% | 17.798,00 |
| 17.09.2025 | 10,42 | 10,44 | 10,30 | 10,32 | -0,77% | 8.990,00 |
| 16.09.2025 | 10,44 | 10,44 | 10,36 | 10,40 | -0,38% | 16.037,00 |
| 15.09.2025 | 10,44 | 10,50 | 10,40 | 10,44 | 0,19% | 16.741,00 |
| 12.09.2025 | 10,42 | 10,50 | 10,40 | 10,42 | 0,00% | 31.774,00 |
| 11.09.2025 | 10,34 | 10,44 | 10,34 | 10,42 | 0,77% | 62.776,00 |
| 10.09.2025 | 10,42 | 10,44 | 10,28 | 10,34 | -0,58% | 15.583,00 |
| 09.09.2025 | 10,30 | 10,44 | 10,30 | 10,40 | 0,58% | 10.006,00 |
| 08.09.2025 | 10,34 | 10,40 | 10,28 | 10,34 | 0,00% | 44.241,00 |
| 05.09.2025 | 10,28 | 10,40 | 10,22 | 10,34 | 1,37% | 20.987,00 |
| 04.09.2025 | 10,24 | 10,32 | 10,20 | 10,20 | -0,20% | 14.298,00 |
| 03.09.2025 | 10,22 | 10,26 | 10,08 | 10,22 | 0,00% | 24.423,00 |
| 02.09.2025 | 10,26 | 10,26 | 10,06 | 10,22 | -0,39% | 20.692,00 |
| 01.09.2025 | 10,44 | 10,44 | 10,18 | 10,26 | -1,72% | 14.642,00 |
| 29.08.2025 | 10,24 | 10,46 | 10,12 | 10,44 | 2,76% | 55.860,00 |
| 28.08.2025 | 10,22 | 10,22 | 10,06 | 10,16 | -0,59% | 9.502,00 |
| 27.08.2025 | 10,12 | 10,22 | 10,06 | 10,22 | 0,99% | 17.581,00 |
| 26.08.2025 | 10,12 | 10,14 | 10,04 | 10,12 | 0,60% | 11.365,00 |
| 25.08.2025 | 10,00 | 10,16 | 9,99 | 10,06 | 0,70% | 12.781,00 |
| 22.08.2025 | 9,96 | 10,16 | 9,96 | 9,99 | -0,70% | 44.077,00 |
| 21.08.2025 | 10,02 | 10,16 | 9,98 | 10,06 | 0,40% | 23.013,00 |
| 20.08.2025 | 10,06 | 10,16 | 10,00 | 10,02 | 0,00% | 33.540,00 |
| 19.08.2025 | 10,00 | 10,20 | 10,00 | 10,02 | 0,20% | 87.403,00 |
| 18.08.2025 | 10,04 | 10,18 | 10,00 | 10,00 | -0,20% | 89.302,00 |
| 15.08.2025 | 10,02 | 10,20 | 10,02 | 10,02 | 0,00% | 13.050,00 |
| 14.08.2025 | 10,22 | 10,24 | 10,02 | 10,02 | -1,38% | 17.329,00 |
| 13.08.2025 | 9,99 | 10,20 | 9,97 | 10,16 | 1,91% | 40.822,00 |
| 12.08.2025 | 9,99 | 9,99 | 9,77 | 9,97 | 1,01% | 14.432,00 |
| 11.08.2025 | 10,16 | 10,22 | 9,87 | 9,87 | -2,85% | 42.081,00 |