10,250€
0,29%
Echtzeit-Aktienkurs Lassila & Tikanoja OYJ
Bid:
Ask:
Aktienkurse zur Lassila & Tikanoja OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,20 | 10,30 | 10,17 | 10,29 | 0,68% | - |
| 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 |
| 08.08.2025 | 9,72 | 10,18 | 9,70 | 10,16 | 6,39% | 127.021,00 |
| 07.08.2025 | 9,70 | 9,80 | 9,44 | 9,55 | 2,14% | 110.575,00 |
| 06.08.2025 | 9,32 | 9,38 | 9,27 | 9,35 | 0,75% | 24.648,00 |
| 05.08.2025 | 9,38 | 9,38 | 9,28 | 9,28 | 0,00% | 8.127,00 |
| 04.08.2025 | 9,30 | 9,35 | 9,28 | 9,28 | -0,22% | 19.181,00 |
| 01.08.2025 | 9,46 | 9,46 | 9,26 | 9,30 | -1,69% | 14.852,00 |
| 31.07.2025 | 9,46 | 9,50 | 9,41 | 9,46 | 0,00% | 11.288,00 |
| 30.07.2025 | 9,55 | 9,55 | 9,46 | 9,46 | -0,42% | 6.516,00 |
| 29.07.2025 | 9,50 | 9,53 | 9,48 | 9,50 | 0,00% | 8.350,00 |
| 28.07.2025 | 9,55 | 9,55 | 9,50 | 9,50 | -0,21% | 10.506,00 |
| 25.07.2025 | 9,51 | 9,52 | 9,50 | 9,52 | 0,11% | 8.014,00 |
| 24.07.2025 | 9,50 | 9,52 | 9,47 | 9,51 | 0,11% | 8.249,00 |
| 23.07.2025 | 9,47 | 9,52 | 9,47 | 9,50 | 0,32% | 7.851,00 |
| 22.07.2025 | 9,50 | 9,52 | 9,45 | 9,47 | -0,32% | 9.049,00 |
| 21.07.2025 | 9,56 | 9,56 | 9,46 | 9,50 | -0,11% | 9.736,00 |
| 18.07.2025 | 9,50 | 9,58 | 9,47 | 9,51 | 0,21% | 5.438,00 |
| 17.07.2025 | 9,50 | 9,50 | 9,45 | 9,49 | 0,32% | 5.801,00 |
| 16.07.2025 | 9,53 | 9,55 | 9,46 | 9,46 | -0,73% | 6.573,00 |
| 15.07.2025 | 9,45 | 9,55 | 9,45 | 9,53 | 0,85% | 7.591,00 |
| 14.07.2025 | 9,50 | 9,55 | 9,45 | 9,45 | -0,53% | 6.308,00 |
| 11.07.2025 | 9,52 | 9,55 | 9,46 | 9,50 | 0,00% | 6.701,00 |
| 10.07.2025 | 9,51 | 9,57 | 9,46 | 9,50 | -0,11% | 15.231,00 |
| 09.07.2025 | 9,62 | 9,62 | 9,51 | 9,51 | -1,04% | 12.730,00 |
| 08.07.2025 | 9,59 | 9,62 | 9,55 | 9,61 | 0,31% | 7.147,00 |
| 07.07.2025 | 9,56 | 9,58 | 9,47 | 9,58 | 0,31% | 10.641,00 |
| 04.07.2025 | 9,55 | 9,55 | 9,48 | 9,55 | 0,10% | 10.585,00 |
| 03.07.2025 | 9,49 | 9,54 | 9,47 | 9,54 | 0,21% | 12.402,00 |
| 02.07.2025 | 9,53 | 9,53 | 9,44 | 9,52 | -0,10% | 8.919,00 |
| 01.07.2025 | 9,53 | 9,53 | 9,37 | 9,53 | 0,00% | 13.945,00 |
| 30.06.2025 | 9,54 | 9,55 | 9,50 | 9,53 | 0,00% | 12.240,00 |
| 27.06.2025 | 9,41 | 9,54 | 9,39 | 9,53 | 2,47% | 24.361,00 |
| 26.06.2025 | 9,44 | 9,44 | 9,24 | 9,30 | -0,21% | 11.178,00 |
| 25.06.2025 | 9,43 | 9,43 | 9,30 | 9,32 | -0,85% | 7.614,00 |
| 24.06.2025 | 9,32 | 9,45 | 9,32 | 9,40 | 1,08% | 10.729,00 |
| 23.06.2025 | 9,30 | 9,33 | 9,25 | 9,30 | -0,85% | 155.886,00 |
| 20.06.2025 | 9,38 | 9,38 | 9,38 | 9,38 | 0,54% | - |
| 19.06.2025 | 9,31 | 9,39 | 9,28 | 9,33 | 0,32% | 8.274,00 |
| 18.06.2025 | 9,46 | 9,51 | 9,30 | 9,30 | -1,69% | 11.666,00 |
| 17.06.2025 | 9,53 | 9,53 | 9,40 | 9,46 | -0,42% | 7.079,00 |
| 16.06.2025 | 9,44 | 9,52 | 9,43 | 9,50 | 0,96% | 9.759,00 |
| 13.06.2025 | 9,55 | 9,55 | 9,36 | 9,41 | -1,26% | 27.509,00 |
| 12.06.2025 | 9,59 | 9,59 | 9,42 | 9,53 | -0,21% | 7.760,00 |
| 11.06.2025 | 9,46 | 9,55 | 9,40 | 9,55 | 2,03% | 16.312,00 |
| 10.06.2025 | 9,54 | 9,59 | 9,35 | 9,36 | -2,40% | 19.802,00 |
| 09.06.2025 | 9,23 | 9,60 | 9,23 | 9,59 | 4,01% | 34.039,00 |
| 06.06.2025 | 9,30 | 9,36 | 9,20 | 9,22 | 0,11% | 11.944,00 |
| 05.06.2025 | 9,30 | 9,30 | 9,15 | 9,21 | -0,11% | 6.009,00 |
| 04.06.2025 | 9,20 | 9,31 | 9,17 | 9,22 | 0,66% | 8.910,00 |
| 03.06.2025 | 9,20 | 9,24 | 9,11 | 9,16 | -0,76% | 8.431,00 |
| 02.06.2025 | 9,26 | 9,27 | 9,17 | 9,23 | -0,32% | 7.542,00 |
| 30.05.2025 | 9,32 | 9,49 | 9,21 | 9,26 | 0,16% | 23.612,00 |
| 29.05.2025 | 9,26 | 9,27 | 9,25 | 9,25 | -0,16% | - |