9,700€
-10,02%
Echtzeit-Aktienkurs Scanfil Oyj
Bid:
Ask:
Aktienkurse zur Scanfil Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -1,39% | - |
| 06.11.2025 | 10,78 | 10,80 | 10,78 | 10,78 | 1,51% | - |
| 05.11.2025 | 10,65 | 10,65 | 10,61 | 10,62 | -0,38% | - |
| 04.11.2025 | 10,67 | 10,68 | 10,65 | 10,66 | -3,18% | - |
| 03.11.2025 | 10,99 | 11,01 | 10,99 | 11,01 | 2,66% | - |
| 31.10.2025 | 10,73 | 10,73 | 10,72 | 10,73 | -2,94% | - |
| 30.10.2025 | 11,05 | 11,06 | 11,04 | 11,05 | -0,18% | - |
| 29.10.2025 | 11,02 | 11,07 | 11,02 | 11,07 | 1,93% | - |
| 28.10.2025 | 10,86 | 10,88 | 10,86 | 10,86 | -1,45% | - |
| 27.10.2025 | 10,97 | 11,07 | 10,97 | 11,02 | -0,18% | - |
| 24.10.2025 | 10,23 | 11,26 | 10,21 | 11,04 | 11,46% | - |
| 23.10.2025 | 9,90 | 9,91 | 9,90 | 9,91 | -0,25% | - |
| 22.10.2025 | 9,95 | 9,95 | 9,93 | 9,93 | -1,10% | - |
| 21.10.2025 | 10,04 | 10,05 | 10,03 | 10,04 | 0,00% | - |
| 20.10.2025 | 10,01 | 10,05 | 9,89 | 10,04 | -2,38% | - |
| 17.10.2025 | 10,29 | 10,31 | 10,29 | 10,29 | -0,53% | - |
| 16.10.2025 | 10,32 | 10,34 | 10,31 | 10,34 | 0,58% | - |
| 15.10.2025 | 10,28 | 10,29 | 10,26 | 10,28 | 3,42% | - |
| 14.10.2025 | 9,96 | 9,96 | 9,93 | 9,94 | -3,21% | - |
| 13.10.2025 | 10,26 | 10,27 | 10,26 | 10,27 | -2,93% | - |
| 09.10.2025 | 10,49 | 10,61 | 10,49 | 10,58 | 1,24% | - |
| 08.10.2025 | 10,44 | 10,45 | 10,44 | 10,45 | 0,05% | - |
| 07.10.2025 | 10,45 | 10,46 | 10,44 | 10,45 | -0,10% | - |
| 06.10.2025 | 9,63 | 10,51 | 9,63 | 10,46 | 8,62% | - |
| 03.10.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -8,03% | - |
| 02.10.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,95% | - |
| 01.10.2025 | 10,58 | 10,58 | 10,56 | 10,57 | -0,52% | - |
| 30.09.2025 | 10,62 | 10,64 | 10,61 | 10,62 | 1,63% | - |
| 29.09.2025 | 10,81 | 10,82 | 10,37 | 10,45 | -3,06% | - |
| 26.09.2025 | 10,77 | 10,78 | 10,76 | 10,78 | -0,37% | - |
| 25.09.2025 | 10,88 | 10,91 | 10,78 | 10,82 | -0,14% | - |
| 24.09.2025 | 10,82 | 10,84 | 10,82 | 10,84 | -0,05% | - |
| 23.09.2025 | 10,84 | 10,86 | 10,84 | 10,84 | 0,74% | - |
| 22.09.2025 | 10,59 | 10,83 | 10,58 | 10,76 | 2,48% | - |
| 19.09.2025 | 10,50 | 10,50 | 10,49 | 10,50 | 0,62% | - |
| 18.09.2025 | 10,43 | 10,44 | 10,41 | 10,44 | -0,76% | - |
| 16.09.2025 | 10,51 | 10,52 | 10,51 | 10,52 | 0,05% | - |
| 15.09.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,19% | - |
| 12.09.2025 | 10,53 | 10,55 | 10,53 | 10,53 | 0,29% | - |
| 11.09.2025 | 10,50 | 10,51 | 10,50 | 10,50 | 0,00% | - |
| 10.09.2025 | 10,50 | 10,51 | 10,50 | 10,50 | -0,14% | - |
| 09.09.2025 | 10,51 | 10,53 | 10,49 | 10,52 | 1,06% | - |
| 08.09.2025 | 10,42 | 10,42 | 10,41 | 10,41 | -0,05% | - |
| 05.09.2025 | 10,33 | 10,48 | 10,33 | 10,41 | 0,77% | - |
| 04.09.2025 | 10,24 | 10,40 | 10,12 | 10,33 | 0,93% | - |
| 03.09.2025 | 10,31 | 10,43 | 10,16 | 10,24 | -0,92% | - |
| 02.09.2025 | 10,45 | 10,62 | 10,29 | 10,33 | -1,20% | - |
| 01.09.2025 | 10,52 | 10,54 | 10,38 | 10,46 | -0,62% | - |
| 29.08.2025 | 10,49 | 10,60 | 10,44 | 10,52 | 0,19% | - |
| 28.08.2025 | 10,81 | 10,84 | 10,25 | 10,50 | -2,87% | - |
| 27.08.2025 | 10,94 | 10,98 | 10,80 | 10,81 | -1,19% | - |
| 26.08.2025 | 10,86 | 10,99 | 10,80 | 10,94 | 0,74% | - |
| 25.08.2025 | 10,81 | 11,07 | 10,80 | 10,86 | 0,28% | - |
| 22.08.2025 | 10,99 | 11,05 | 10,82 | 10,83 | -1,46% | - |
| 21.08.2025 | 10,93 | 11,07 | 10,79 | 10,99 | 0,55% | - |
| 20.08.2025 | 10,82 | 10,95 | 10,80 | 10,93 | 0,83% | - |
| 19.08.2025 | 10,70 | 10,96 | 10,70 | 10,84 | 1,12% | - |
| 18.08.2025 | 10,88 | 10,96 | 10,72 | 10,72 | -1,38% | - |
| 15.08.2025 | 11,05 | 11,08 | 10,81 | 10,87 | -1,45% | - |
| 14.08.2025 | 11,08 | 11,12 | 10,92 | 11,03 | -0,72% | - |
| 13.08.2025 | 10,93 | 11,18 | 10,84 | 11,11 | 1,69% | - |
| 12.08.2025 | 10,79 | 11,06 | 10,77 | 10,93 | 1,44% | - |
| 11.08.2025 | 11,20 | 11,24 | 10,77 | 10,77 | -3,58% | - |
| 08.08.2025 | 10,19 | 11,32 | 10,16 | 11,17 | -10,28% | - |
| 07.08.2025 | 13,08 | 13,11 | 10,50 | 12,45 | -32,00% | - |
| 06.08.2025 | 10,67 | 18,32 | 10,39 | 18,31 | 73,39% | - |
| 05.08.2025 | 10,79 | 10,94 | 10,56 | 10,56 | -2,04% | - |
| 04.08.2025 | 10,98 | 11,02 | 10,58 | 10,78 | -1,73% | - |
| 01.08.2025 | 11,20 | 11,20 | 10,94 | 10,97 | -2,14% | - |
| 31.07.2025 | 11,20 | 11,24 | 11,11 | 11,21 | -0,09% | - |
| 30.07.2025 | 11,42 | 11,59 | 11,17 | 11,22 | -2,18% | - |
| 29.07.2025 | 11,67 | 11,71 | 11,47 | 11,47 | -1,55% | - |
| 28.07.2025 | 11,68 | 11,73 | 11,42 | 11,65 | -0,09% | - |
| 25.07.2025 | 11,46 | 11,85 | 11,41 | 11,66 | 2,01% | - |
| 24.07.2025 | 11,50 | 11,51 | 11,35 | 11,43 | -0,52% | - |
| 23.07.2025 | 11,36 | 11,53 | 11,35 | 11,49 | 1,32% | - |
| 22.07.2025 | 11,41 | 11,42 | 11,21 | 11,34 | -0,44% | - |
| 21.07.2025 | 11,37 | 11,40 | 11,17 | 11,39 | 0,18% | - |
| 18.07.2025 | 11,42 | 11,42 | 11,16 | 11,37 | -0,09% | - |
| 17.07.2025 | 11,44 | 11,46 | 11,01 | 11,38 | -0,61% | - |
| 16.07.2025 | 11,35 | 11,47 | 11,16 | 11,45 | 0,70% | - |
| 15.07.2025 | 10,75 | 11,37 | 10,62 | 11,37 | 5,87% | - |
| 14.07.2025 | 9,50 | 10,75 | 9,46 | 10,74 | 11,82% | - |
| 11.07.2025 | 9,55 | 9,64 | 9,37 | 9,61 | 0,73% | - |
| 10.07.2025 | 9,53 | 9,55 | 9,40 | 9,54 | 0,10% | - |
| 09.07.2025 | 9,70 | 9,77 | 9,44 | 9,53 | -1,75% | - |
| 08.07.2025 | 9,49 | 9,76 | 9,35 | 9,70 | 2,11% | - |
| 07.07.2025 | 9,74 | 9,77 | 9,39 | 9,50 | -2,37% | - |
| 04.07.2025 | 9,77 | 9,86 | 9,70 | 9,73 | -0,51% | - |
| 03.07.2025 | 9,92 | 9,94 | 9,64 | 9,78 | -1,41% | - |
| 02.07.2025 | 9,72 | 9,93 | 9,71 | 9,92 | 2,06% | - |
| 01.07.2025 | 9,83 | 9,84 | 9,57 | 9,72 | -1,12% | - |
| 30.06.2025 | 9,67 | 9,93 | 9,67 | 9,83 | 1,76% | - |
| 27.06.2025 | 9,56 | 9,78 | 9,56 | 9,66 | 1,15% | - |
| 26.06.2025 | 9,70 | 9,78 | 9,51 | 9,55 | -1,65% | - |
| 25.06.2025 | 9,46 | 9,79 | 9,45 | 9,71 | 2,75% | - |
| 24.06.2025 | 9,30 | 9,46 | 9,10 | 9,45 | 2,50% | - |
| 23.06.2025 | 9,11 | 9,24 | 9,10 | 9,22 | 0,99% | - |
| 20.06.2025 | 9,16 | 9,18 | 9,11 | 9,13 | 0,00% | - |
| 19.06.2025 | 9,04 | 9,20 | 9,00 | 9,13 | 0,88% | - |