17,740€
3,02%
Echtzeit-Aktienkurs REMEDY ENTERTAINMENT OYJ
Bid:
Ask:
Aktienkurse zur REMEDY ENTERTAINMENT OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,48 | 18,38 | 17,48 | 17,94 | 0,11% | - |
| 08.05.2025 | 17,22 | 18,13 | 17,22 | 17,92 | 1,64% | - |
| 07.05.2025 | 17,16 | 17,80 | 17,16 | 17,63 | 0,28% | - |
| 06.05.2025 | 17,76 | 17,98 | 17,05 | 17,58 | -1,01% | - |
| 05.05.2025 | 17,43 | 17,92 | 17,25 | 17,76 | 2,78% | 4.500,00 |
| 02.05.2025 | 16,39 | 17,44 | 16,39 | 17,28 | 5,24% | - |
| 30.04.2025 | 16,23 | 16,47 | 16,23 | 16,42 | 9,03% | - |
| 29.04.2025 | 14,94 | 15,18 | 14,92 | 15,06 | 0,67% | - |
| 28.04.2025 | 14,58 | 14,96 | 14,58 | 14,96 | 2,33% | - |
| 25.04.2025 | 14,06 | 14,82 | 14,06 | 14,62 | 1,11% | - |
| 24.04.2025 | 14,44 | 14,82 | 13,94 | 14,46 | 0,00% | - |
| 23.04.2025 | 14,07 | 14,46 | 14,07 | 14,46 | 2,41% | - |
| 22.04.2025 | 14,13 | 14,16 | 13,83 | 14,12 | 1,00% | - |
| 17.04.2025 | 14,03 | 14,22 | 13,90 | 13,98 | 0,14% | - |
| 16.04.2025 | 14,08 | 14,23 | 13,90 | 13,96 | 0,00% | - |
| 15.04.2025 | 13,87 | 14,12 | 13,83 | 13,96 | 0,72% | - |
| 14.04.2025 | 13,49 | 13,97 | 13,49 | 13,86 | 1,99% | - |
| 11.04.2025 | 13,12 | 13,94 | 13,12 | 13,59 | 0,97% | - |
| 10.04.2025 | 13,48 | 13,84 | 13,22 | 13,46 | 0,90% | - |
| 09.04.2025 | 13,40 | 13,44 | 12,84 | 13,34 | 0,38% | - |
| 08.04.2025 | 13,06 | 13,97 | 13,06 | 13,29 | 1,45% | - |
| 07.04.2025 | 13,34 | 13,39 | 12,15 | 13,10 | -1,65% | - |
| 04.04.2025 | 13,78 | 13,97 | 13,13 | 13,32 | -3,34% | - |
| 03.04.2025 | 14,33 | 14,37 | 13,78 | 13,78 | -3,30% | - |
| 02.04.2025 | 14,42 | 14,62 | 14,12 | 14,25 | -1,18% | - |
| 01.04.2025 | 13,98 | 14,45 | 13,87 | 14,42 | 3,00% | - |
| 31.03.2025 | 14,27 | 14,72 | 13,87 | 14,00 | -1,96% | - |
| 28.03.2025 | 14,34 | 14,37 | 14,02 | 14,28 | 0,56% | - |
| 27.03.2025 | 14,06 | 14,26 | 13,58 | 14,20 | 1,00% | - |
| 26.03.2025 | 13,96 | 14,34 | 13,96 | 14,06 | 0,57% | - |
| 25.03.2025 | 13,34 | 14,20 | 13,34 | 13,98 | 1,60% | - |
| 24.03.2025 | 14,19 | 14,42 | 13,74 | 13,76 | -3,10% | - |
| 21.03.2025 | 13,37 | 14,45 | 13,37 | 14,20 | 6,13% | - |
| 20.03.2025 | 13,02 | 13,71 | 13,02 | 13,38 | 0,15% | - |
| 19.03.2025 | 13,37 | 13,70 | 13,32 | 13,36 | -0,15% | - |
| 18.03.2025 | 13,62 | 13,89 | 13,36 | 13,38 | -1,91% | - |
| 17.03.2025 | 13,50 | 13,82 | 13,17 | 13,64 | 1,94% | - |
| 14.03.2025 | 12,78 | 13,57 | 12,78 | 13,38 | 0,75% | - |
| 13.03.2025 | 12,92 | 13,32 | 12,92 | 13,28 | 2,79% | - |
| 12.03.2025 | 13,18 | 13,50 | 12,92 | 12,92 | -2,64% | - |
| 11.03.2025 | 13,16 | 13,82 | 13,10 | 13,27 | -2,28% | - |
| 10.03.2025 | 13,22 | 13,88 | 13,22 | 13,58 | -0,88% | - |
| 07.03.2025 | 13,51 | 13,83 | 13,15 | 13,70 | 1,63% | - |
| 06.03.2025 | 12,98 | 13,74 | 12,98 | 13,48 | 1,35% | - |
| 05.03.2025 | 13,12 | 13,91 | 13,06 | 13,30 | 1,22% | - |
| 04.03.2025 | 13,36 | 14,14 | 13,10 | 13,14 | -4,09% | - |
| 03.03.2025 | 13,97 | 14,04 | 13,58 | 13,70 | -0,87% | - |
| 28.02.2025 | 13,66 | 14,26 | 13,66 | 13,82 | -1,22% | - |
| 27.02.2025 | 14,22 | 14,42 | 13,96 | 13,99 | -1,62% | - |
| 26.02.2025 | 14,02 | 14,36 | 14,02 | 14,22 | 1,57% | - |
| 25.02.2025 | 14,04 | 14,48 | 13,96 | 14,00 | -0,28% | - |
| 24.02.2025 | 14,22 | 14,28 | 13,90 | 14,04 | -0,28% | - |
| 21.02.2025 | 14,16 | 14,40 | 14,05 | 14,08 | -0,64% | - |
| 20.02.2025 | 14,27 | 14,48 | 14,00 | 14,17 | -0,77% | - |
| 19.02.2025 | 14,65 | 15,08 | 14,07 | 14,28 | -2,46% | - |
| 18.02.2025 | 14,02 | 14,72 | 14,02 | 14,64 | 4,42% | - |
| 17.02.2025 | 13,86 | 14,24 | 13,86 | 14,02 | 1,15% | 45,00 |
| 14.02.2025 | 13,75 | 13,96 | 13,68 | 13,86 | 0,73% | - |
| 13.02.2025 | 13,94 | 14,14 | 13,55 | 13,76 | -1,29% | - |
| 12.02.2025 | 12,92 | 13,96 | 12,92 | 13,94 | 8,06% | - |
| 11.02.2025 | 12,66 | 13,38 | 12,66 | 12,90 | -0,31% | - |
| 10.02.2025 | 12,96 | 13,22 | 12,94 | 12,94 | -0,31% | 100,00 |
| 07.02.2025 | 12,89 | 13,10 | 12,89 | 12,98 | 0,70% | - |
| 06.02.2025 | 12,95 | 13,22 | 12,85 | 12,89 | -0,54% | - |
| 05.02.2025 | 12,98 | 13,24 | 12,94 | 12,96 | -0,61% | - |
| 04.02.2025 | 12,84 | 13,38 | 12,84 | 13,04 | -1,06% | - |
| 03.02.2025 | 13,44 | 13,76 | 13,04 | 13,18 | -0,90% | 40,00 |
| 31.01.2025 | 13,33 | 13,70 | 13,25 | 13,30 | -0,23% | - |
| 30.01.2025 | 13,38 | 13,58 | 13,25 | 13,33 | -0,30% | - |
| 29.01.2025 | 13,14 | 13,68 | 13,14 | 13,37 | -0,82% | - |
| 28.01.2025 | 13,78 | 14,16 | 13,42 | 13,48 | -2,18% | - |
| 27.01.2025 | 13,89 | 14,09 | 13,67 | 13,78 | -0,79% | - |
| 24.01.2025 | 13,93 | 14,14 | 13,89 | 13,89 | -0,43% | - |
| 23.01.2025 | 14,01 | 14,20 | 13,92 | 13,95 | -0,43% | 40,00 |
| 22.01.2025 | 14,03 | 14,46 | 13,88 | 14,01 | 0,07% | - |
| 21.01.2025 | 13,97 | 14,17 | 13,85 | 14,00 | 0,14% | - |
| 20.01.2025 | 13,80 | 14,60 | 13,80 | 13,98 | -1,27% | - |
| 17.01.2025 | 13,70 | 14,17 | 13,53 | 14,16 | 3,43% | - |
| 16.01.2025 | 13,83 | 14,28 | 13,66 | 13,69 | -1,08% | - |
| 15.01.2025 | 13,85 | 14,04 | 13,70 | 13,84 | 0,00% | - |
| 14.01.2025 | 13,87 | 14,08 | 13,75 | 13,84 | -0,29% | 180,00 |
| 13.01.2025 | 13,45 | 13,96 | 13,45 | 13,88 | 3,12% | - |
| 10.01.2025 | 13,52 | 13,72 | 13,43 | 13,46 | -0,44% | - |
| 09.01.2025 | 13,44 | 13,66 | 13,43 | 13,52 | 0,15% | - |
| 08.01.2025 | 13,82 | 14,32 | 13,35 | 13,50 | -2,74% | - |
| 07.01.2025 | 14,53 | 14,92 | 13,80 | 13,88 | -4,47% | - |
| 06.01.2025 | 14,53 | 14,68 | 14,53 | 14,53 | -0,07% | - |
| 03.01.2025 | 14,60 | 14,80 | 14,35 | 14,54 | -0,41% | - |
| 02.01.2025 | 14,02 | 14,72 | 13,79 | 14,60 | 7,12% | - |
| 30.12.2024 | 13,97 | 14,42 | 13,30 | 13,63 | -2,43% | - |
| 27.12.2024 | 13,29 | 14,18 | 13,27 | 13,97 | 5,04% | - |
| 23.12.2024 | 13,19 | 13,42 | 13,04 | 13,30 | 0,76% | - |
| 20.12.2024 | 13,50 | 13,53 | 13,12 | 13,20 | -1,05% | - |
| 19.12.2024 | 13,49 | 13,68 | 13,34 | 13,34 | -0,97% | - |
| 18.12.2024 | 13,46 | 13,88 | 13,38 | 13,47 | -0,22% | - |
| 17.12.2024 | 13,68 | 14,06 | 13,41 | 13,50 | -1,46% | - |
| 16.12.2024 | 13,95 | 14,18 | 13,66 | 13,70 | -1,72% | - |
| 13.12.2024 | 13,91 | 14,32 | 13,91 | 13,94 | 0,14% | - |
| 12.12.2024 | 14,41 | 14,82 | 13,90 | 13,92 | -3,20% | - |
| 11.12.2024 | 13,76 | 14,56 | 13,76 | 14,38 | 1,91% | - |