16,225€
-0,46%
Echtzeit-Aktienkurs Yleiselektroniikka Oyj
Bid:
Ask:
Aktienkurse zur Yleiselektroniikka Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,30 | 16,35 | 15,90 | 16,35 | 0,31% | 184,00 |
| 21.08.2025 | 16,20 | 16,75 | 16,20 | 16,30 | 0,62% | 338,00 |
| 20.08.2025 | 16,55 | 16,70 | 15,70 | 16,20 | -2,99% | 1.007,00 |
| 19.08.2025 | 16,70 | 17,00 | 16,35 | 16,70 | 1,21% | 657,00 |
| 18.08.2025 | 16,50 | 16,55 | 16,25 | 16,50 | -0,60% | 575,00 |
| 15.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 38,00 |
| 14.08.2025 | 16,60 | 16,85 | 16,50 | 16,50 | -1,79% | 312,00 |
| 13.08.2025 | 16,65 | 17,05 | 16,65 | 16,80 | 0,90% | 777,00 |
| 12.08.2025 | 16,80 | 16,80 | 16,40 | 16,65 | 2,46% | 288,00 |
| 11.08.2025 | 16,60 | 16,80 | 16,25 | 16,25 | -3,27% | 601,00 |
| 08.08.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 1,82% | 273,00 |
| 07.08.2025 | 16,15 | 16,85 | 15,90 | 16,50 | 2,17% | 1.077,00 |
| 06.08.2025 | 16,05 | 16,50 | 15,55 | 16,15 | -3,87% | 4.322,00 |
| 05.08.2025 | 16,35 | 17,45 | 16,35 | 16,80 | 2,75% | 1.727,00 |
| 04.08.2025 | 15,85 | 16,45 | 15,85 | 16,35 | 5,83% | 1.175,00 |
| 01.08.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,98% | 12,00 |
| 31.07.2025 | 15,25 | 15,40 | 15,25 | 15,30 | 0,66% | 281,00 |
| 30.07.2025 | 15,50 | 15,50 | 14,90 | 15,20 | 0,66% | 206,00 |
| 29.07.2025 | 15,10 | 15,45 | 15,10 | 15,10 | -3,51% | 281,00 |
| 28.07.2025 | 15,35 | 15,65 | 14,95 | 15,65 | -1,57% | 133,00 |
| 25.07.2025 | 15,00 | 15,90 | 15,00 | 15,90 | 1,92% | 142,00 |
| 24.07.2025 | 15,55 | 15,60 | 15,55 | 15,60 | -1,89% | 40,00 |
| 23.07.2025 | 15,80 | 15,90 | 15,55 | 15,90 | 0,63% | 149,00 |
| 22.07.2025 | 16,00 | 16,00 | 15,50 | 15,80 | 2,60% | 88,00 |
| 21.07.2025 | 15,40 | 15,80 | 15,40 | 15,40 | -1,91% | 44,00 |
| 18.07.2025 | 15,50 | 15,70 | 15,45 | 15,70 | -0,63% | 260,00 |
| 17.07.2025 | 15,50 | 15,80 | 15,40 | 15,80 | 0,32% | 138,00 |
| 16.07.2025 | 15,55 | 15,75 | 15,35 | 15,75 | 0,64% | 124,00 |
| 15.07.2025 | 15,30 | 15,65 | 15,30 | 15,65 | 0,48% | 96,00 |
| 14.07.2025 | 15,58 | 15,63 | 15,55 | 15,58 | -2,04% | - |
| 11.07.2025 | 15,90 | 15,90 | 15,85 | 15,90 | 0,00% | 48,00 |
| 10.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 61,00 |
| 09.07.2025 | 16,10 | 16,10 | 15,25 | 15,90 | -1,24% | 56,00 |
| 08.07.2025 | 16,25 | 16,35 | 16,10 | 16,10 | 5,23% | 464,00 |
| 07.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 2,00 |
| 04.07.2025 | 16,00 | 16,00 | 15,30 | 15,30 | -0,97% | 214,00 |
| 03.07.2025 | 15,45 | 15,50 | 15,45 | 15,45 | -2,22% | 685,00 |
| 02.07.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 2,93% | 119,00 |
| 01.07.2025 | 15,15 | 15,35 | 15,08 | 15,35 | 1,32% | - |
| 30.06.2025 | 15,60 | 15,60 | 15,15 | 15,15 | -2,88% | 321,00 |
| 27.06.2025 | 16,05 | 16,10 | 15,60 | 15,60 | -2,19% | 637,00 |
| 26.06.2025 | 15,60 | 15,95 | 15,60 | 15,95 | 0,00% | 71,00 |
| 25.06.2025 | 15,95 | 16,00 | 15,65 | 15,95 | 0,95% | 1.091,00 |
| 24.06.2025 | 14,90 | 16,10 | 14,90 | 15,80 | 6,04% | 2.156,00 |
| 23.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,53% | 65,00 |
| 20.06.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,18% | - |
| 19.06.2025 | 14,20 | 14,85 | 14,20 | 14,85 | 1,02% | 57,00 |
| 18.06.2025 | 13,95 | 14,70 | 13,95 | 14,70 | 2,08% | 896,00 |
| 17.06.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -0,69% | 739,00 |
| 16.06.2025 | 14,50 | 14,50 | 14,45 | 14,50 | 0,00% | 421,00 |
| 13.06.2025 | 14,50 | 14,90 | 14,50 | 14,50 | -1,02% | 1.055,00 |
| 12.06.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | 75,00 |
| 11.06.2025 | 15,30 | 15,30 | 14,70 | 14,70 | 1,03% | 181,00 |
| 10.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | 2,00 |
| 09.06.2025 | 14,45 | 14,75 | 14,45 | 14,45 | 0,00% | 191,00 |
| 06.06.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | 14,00 |
| 05.06.2025 | 14,45 | 14,55 | 14,45 | 14,45 | -0,34% | 152,00 |
| 04.06.2025 | 14,70 | 14,85 | 14,50 | 14,50 | -1,69% | 54,00 |
| 03.06.2025 | 14,80 | 14,80 | 14,35 | 14,75 | 0,00% | 413,00 |
| 02.06.2025 | 14,35 | 14,95 | 14,35 | 14,75 | -0,67% | 80,00 |
| 30.05.2025 | 14,40 | 14,95 | 14,40 | 14,85 | 2,06% | 238,00 |
| 29.05.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,34% | - |
| 28.05.2025 | 14,35 | 14,70 | 14,35 | 14,50 | -2,68% | 458,00 |
| 27.05.2025 | 14,45 | 14,90 | 14,45 | 14,90 | -0,33% | 82,00 |
| 26.05.2025 | 15,00 | 15,15 | 14,45 | 14,95 | -0,33% | 376,00 |
| 23.05.2025 | 14,50 | 15,15 | 14,00 | 15,00 | 1,35% | 2.389,00 |
| 22.05.2025 | 15,95 | 15,95 | 14,30 | 14,80 | -4,21% | 471,00 |
| 21.05.2025 | 15,65 | 15,80 | 15,30 | 15,45 | -1,28% | 121,00 |
| 20.05.2025 | 15,70 | 15,70 | 15,65 | 15,65 | -0,32% | 54,00 |
| 19.05.2025 | 15,25 | 15,70 | 15,20 | 15,70 | 3,29% | 153,00 |
| 16.05.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 1,33% | 132,00 |
| 15.05.2025 | 15,45 | 15,45 | 14,90 | 15,00 | -1,96% | 1.628,00 |
| 14.05.2025 | 15,80 | 15,85 | 14,95 | 15,30 | -3,16% | 724,00 |
| 13.05.2025 | 15,50 | 16,05 | 15,50 | 15,80 | 2,93% | 180,00 |
| 12.05.2025 | 15,85 | 15,90 | 14,50 | 15,35 | -3,46% | 638,00 |
| 09.05.2025 | 15,55 | 16,15 | 15,55 | 15,90 | 2,25% | 475,00 |
| 08.05.2025 | 15,40 | 15,55 | 15,40 | 15,55 | 5,42% | 165,00 |
| 07.05.2025 | 15,00 | 15,40 | 14,75 | 14,75 | 0,34% | 315,00 |
| 06.05.2025 | 15,95 | 16,10 | 14,70 | 14,70 | -4,23% | 378,00 |
| 05.05.2025 | 16,05 | 16,10 | 15,35 | 15,35 | 0,33% | 60,00 |
| 02.05.2025 | 15,40 | 16,45 | 15,30 | 15,30 | -3,16% | 1.036,00 |
| 30.04.2025 | 16,30 | 17,15 | 15,85 | 15,80 | -2,47% | 5.888,00 |
| 29.04.2025 | 14,20 | 16,20 | 14,20 | 16,20 | 15,30% | 4.902,00 |
| 28.04.2025 | 14,05 | 14,05 | 13,55 | 14,05 | 0,72% | 772,00 |
| 25.04.2025 | 13,80 | 14,05 | 13,65 | 13,95 | -0,71% | 329,00 |
| 24.04.2025 | 14,30 | 14,30 | 13,75 | 14,05 | -4,42% | 139,00 |
| 23.04.2025 | 14,35 | 14,70 | 14,30 | 14,70 | 1,73% | 55,00 |
| 22.04.2025 | 14,60 | 14,60 | 14,00 | 14,45 | -1,03% | 743,00 |
| 17.04.2025 | 14,05 | 14,60 | 14,05 | 14,60 | 0,34% | 149,00 |
| 16.04.2025 | 14,90 | 14,90 | 14,05 | 14,55 | -2,35% | 69,00 |
| 15.04.2025 | 14,80 | 15,00 | 14,25 | 14,90 | 3,47% | 153,00 |
| 14.04.2025 | 15,30 | 15,30 | 13,30 | 14,40 | -5,26% | 1.294,00 |
| 11.04.2025 | 14,95 | 15,20 | 14,80 | 15,20 | 1,67% | 138,00 |
| 10.04.2025 | 14,95 | 15,50 | 14,45 | 14,95 | 5,65% | 1.638,00 |
| 09.04.2025 | 13,70 | 14,25 | 13,30 | 14,15 | -5,35% | 851,00 |
| 08.04.2025 | 13,95 | 15,55 | 12,95 | 14,95 | 7,17% | 641,00 |
| 07.04.2025 | 12,50 | 13,95 | 12,20 | 13,95 | -0,36% | 1.799,00 |
| 04.04.2025 | 16,15 | 16,15 | 13,05 | 14,00 | -12,50% | 5.761,00 |
| 03.04.2025 | 15,70 | 16,00 | 14,00 | 16,00 | 1,91% | 2.238,00 |
| 02.04.2025 | 15,20 | 16,35 | 15,20 | 15,70 | 5,37% | 5.770,00 |