15,850€
-0,81%
Echtzeit-Aktienkurs Remedy Entertainment Oyj
Bid:
Ask:
Aktienkurse zur Remedy Entertainment Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 15,50 | 15,84 | 15,42 | 15,66 | -2,00% | - |
| 15.12.2025 | 16,30 | 17,26 | 15,70 | 15,98 | -3,15% | 27.862,00 |
| 12.12.2025 | 15,76 | 16,56 | 15,76 | 16,50 | 10,74% | 55.641,00 |
| 11.12.2025 | 14,76 | 14,98 | 14,70 | 14,90 | 1,36% | 4.363,00 |
| 10.12.2025 | 15,00 | 15,00 | 14,28 | 14,70 | -2,00% | 7.300,00 |
| 09.12.2025 | 14,88 | 15,16 | 14,70 | 15,00 | 0,67% | 4.949,00 |
| 08.12.2025 | 14,78 | 15,00 | 14,76 | 14,90 | 1,36% | 5.735,00 |
| 05.12.2025 | 14,68 | 14,80 | 14,50 | 14,70 | 0,82% | 5.720,00 |
| 04.12.2025 | 14,52 | 14,80 | 14,50 | 14,58 | 2,82% | 4.018,00 |
| 03.12.2025 | 14,28 | 14,74 | 14,14 | 14,18 | -0,14% | 5.559,00 |
| 02.12.2025 | 13,82 | 14,84 | 13,82 | 14,20 | 5,81% | 8.347,00 |
| 01.12.2025 | 14,58 | 14,62 | 13,42 | 13,42 | -7,45% | 5.957,00 |
| 28.11.2025 | 14,10 | 14,60 | 14,02 | 14,50 | 3,57% | 8.150,00 |
| 27.11.2025 | 13,56 | 14,28 | 13,54 | 14,00 | 3,24% | 6.227,00 |
| 26.11.2025 | 13,42 | 13,64 | 13,32 | 13,56 | 0,74% | 6.847,00 |
| 25.11.2025 | 13,32 | 13,50 | 13,26 | 13,46 | 0,00% | 6.652,00 |
| 24.11.2025 | 13,30 | 13,62 | 13,12 | 13,46 | 1,05% | 8.063,00 |
| 21.11.2025 | 13,32 | 13,38 | 13,08 | 13,32 | -0,15% | 3.973,00 |
| 20.11.2025 | 12,88 | 13,50 | 12,86 | 13,34 | 3,57% | 6.758,00 |
| 19.11.2025 | 13,12 | 13,26 | 12,76 | 12,88 | -1,83% | 10.746,00 |
| 18.11.2025 | 13,48 | 13,48 | 13,08 | 13,12 | -1,35% | 9.197,00 |
| 17.11.2025 | 13,22 | 13,54 | 13,22 | 13,30 | 0,61% | 4.878,00 |
| 14.11.2025 | 13,22 | 13,48 | 13,18 | 13,22 | -1,34% | 4.924,00 |
| 13.11.2025 | 13,48 | 13,72 | 13,36 | 13,40 | 0,30% | 6.533,00 |
| 12.11.2025 | 13,10 | 13,46 | 13,10 | 13,36 | 2,14% | 9.170,00 |
| 11.11.2025 | 13,16 | 13,38 | 13,06 | 13,08 | -0,30% | 9.450,00 |
| 10.11.2025 | 12,96 | 13,24 | 12,96 | 13,12 | 1,55% | 3.966,00 |
| 07.11.2025 | 13,02 | 13,40 | 12,92 | 12,92 | -0,31% | 11.317,00 |
| 06.11.2025 | 13,22 | 13,36 | 12,92 | 12,96 | -1,67% | 8.804,00 |
| 05.11.2025 | 13,62 | 13,62 | 13,12 | 13,18 | -0,45% | 5.971,00 |
| 04.11.2025 | 13,52 | 13,72 | 13,16 | 13,24 | 0,46% | 10.906,00 |
| 03.11.2025 | 14,00 | 14,30 | 13,04 | 13,18 | -3,80% | 21.134,00 |
| 31.10.2025 | 13,14 | 13,72 | 13,14 | 13,70 | 4,10% | 15.444,00 |
| 30.10.2025 | 12,96 | 13,28 | 12,90 | 13,16 | 1,70% | 9.378,00 |
| 29.10.2025 | 13,12 | 13,22 | 12,80 | 12,94 | -3,00% | 12.783,00 |
| 28.10.2025 | 13,30 | 13,78 | 13,00 | 13,34 | 0,15% | 5.810,00 |
| 27.10.2025 | 12,76 | 13,32 | 12,76 | 13,32 | 4,39% | 8.264,00 |
| 24.10.2025 | 12,76 | 12,94 | 12,74 | 12,76 | 0,16% | 3.678,00 |
| 23.10.2025 | 12,74 | 12,94 | 12,70 | 12,74 | 0,16% | 6.584,00 |
| 22.10.2025 | 12,72 | 12,96 | 12,70 | 12,72 | -1,09% | 7.524,00 |
| 21.10.2025 | 12,80 | 13,00 | 12,72 | 12,86 | 0,47% | 3.882,00 |
| 20.10.2025 | 12,86 | 12,98 | 12,70 | 12,80 | -0,62% | 5.079,00 |
| 17.10.2025 | 13,12 | 13,12 | 12,84 | 12,88 | -1,83% | 5.183,00 |
| 16.10.2025 | 13,00 | 13,20 | 12,92 | 13,12 | 0,92% | 2.850,00 |
| 15.10.2025 | 13,14 | 13,18 | 12,98 | 13,00 | -1,37% | 4.365,00 |
| 14.10.2025 | 13,30 | 13,32 | 13,14 | 13,18 | -1,05% | 6.279,00 |
| 13.10.2025 | 13,50 | 13,62 | 13,26 | 13,32 | 0,91% | 7.394,00 |
| 10.10.2025 | 13,66 | 13,66 | 12,54 | 13,20 | -7,04% | 26.523,00 |
| 09.10.2025 | 14,26 | 14,40 | 14,00 | 14,20 | 0,28% | 3.382,00 |
| 08.10.2025 | 14,18 | 14,34 | 14,10 | 14,16 | 0,43% | 1.814,00 |
| 07.10.2025 | 14,12 | 14,38 | 13,96 | 14,10 | 0,00% | 1.637,00 |
| 06.10.2025 | 14,10 | 14,40 | 13,98 | 14,10 | -2,22% | 5.209,00 |
| 03.10.2025 | 15,00 | 15,00 | 14,38 | 14,42 | -3,87% | 4.581,00 |
| 02.10.2025 | 14,56 | 15,00 | 14,56 | 15,00 | 3,31% | 2.491,00 |
| 01.10.2025 | 15,40 | 15,40 | 14,52 | 14,52 | -6,08% | 3.234,00 |
| 30.09.2025 | 14,96 | 15,48 | 14,66 | 15,46 | 3,20% | 6.925,00 |
| 29.09.2025 | 15,44 | 15,44 | 14,66 | 14,98 | -2,98% | 5.352,00 |
| 26.09.2025 | 14,62 | 15,44 | 14,46 | 15,44 | 5,75% | 8.635,00 |
| 25.09.2025 | 14,24 | 14,64 | 14,12 | 14,60 | 6,73% | 13.349,00 |
| 24.09.2025 | 13,70 | 13,88 | 13,62 | 13,68 | -0,15% | 3.009,00 |
| 23.09.2025 | 13,62 | 13,86 | 13,62 | 13,70 | 0,29% | 1.046,00 |
| 22.09.2025 | 13,88 | 13,88 | 13,66 | 13,66 | -1,44% | 4.826,00 |
| 19.09.2025 | 14,14 | 14,14 | 13,84 | 13,86 | -1,84% | 5.791,00 |
| 18.09.2025 | 14,08 | 14,14 | 14,02 | 14,12 | 0,14% | 1.980,00 |
| 17.09.2025 | 14,04 | 14,22 | 14,04 | 14,10 | 0,43% | 1.227,00 |
| 16.09.2025 | 14,12 | 14,24 | 14,04 | 14,04 | -0,71% | 2.115,00 |
| 15.09.2025 | 14,28 | 14,36 | 14,14 | 14,14 | -0,84% | 1.517,00 |
| 12.09.2025 | 14,24 | 14,34 | 14,22 | 14,26 | 0,99% | 386,00 |
| 11.09.2025 | 14,14 | 14,22 | 14,12 | 14,12 | -0,14% | 563,00 |
| 10.09.2025 | 14,30 | 14,30 | 14,12 | 14,14 | -0,98% | 1.319,00 |
| 09.09.2025 | 14,28 | 14,30 | 14,12 | 14,28 | 0,28% | 7.787,00 |
| 08.09.2025 | 14,38 | 14,44 | 14,24 | 14,24 | -0,97% | 2.408,00 |
| 05.09.2025 | 14,40 | 14,40 | 14,20 | 14,38 | 0,84% | 2.092,00 |
| 04.09.2025 | 14,22 | 14,38 | 14,22 | 14,26 | 0,28% | 1.751,00 |
| 03.09.2025 | 14,16 | 14,40 | 14,16 | 14,22 | 0,57% | 2.897,00 |
| 02.09.2025 | 14,60 | 14,60 | 14,14 | 14,14 | -2,62% | 2.388,00 |
| 01.09.2025 | 14,28 | 14,56 | 14,28 | 14,52 | 1,97% | 2.491,00 |
| 29.08.2025 | 14,38 | 14,50 | 14,14 | 14,24 | -0,97% | 4.427,00 |
| 28.08.2025 | 14,26 | 14,52 | 14,24 | 14,38 | 0,70% | 4.199,00 |
| 27.08.2025 | 14,80 | 14,80 | 14,24 | 14,28 | -2,19% | 4.153,00 |
| 26.08.2025 | 14,88 | 14,88 | 14,52 | 14,60 | -0,27% | 4.334,00 |
| 25.08.2025 | 14,60 | 14,88 | 14,60 | 14,64 | 0,41% | 4.963,00 |
| 22.08.2025 | 14,26 | 14,86 | 14,26 | 14,58 | 2,39% | 2.878,00 |
| 21.08.2025 | 14,32 | 14,66 | 14,24 | 14,24 | -0,70% | 4.381,00 |
| 20.08.2025 | 14,76 | 14,78 | 14,34 | 14,34 | -2,58% | 2.320,00 |
| 19.08.2025 | 14,46 | 14,72 | 14,46 | 14,72 | 2,22% | 1.662,00 |
| 18.08.2025 | 14,72 | 14,78 | 14,30 | 14,40 | -2,04% | 4.036,00 |
| 15.08.2025 | 14,46 | 15,16 | 14,46 | 14,70 | 1,94% | 4.842,00 |
| 14.08.2025 | 15,20 | 15,40 | 14,34 | 14,42 | -5,38% | 4.362,00 |
| 13.08.2025 | 15,98 | 15,98 | 14,92 | 15,24 | -4,39% | 9.051,00 |
| 12.08.2025 | 15,00 | 16,56 | 14,36 | 15,94 | 4,87% | 24.764,00 |
| 11.08.2025 | 15,02 | 15,50 | 15,00 | 15,20 | 1,33% | 5.561,00 |
| 08.08.2025 | 15,02 | 15,10 | 14,98 | 15,00 | 3,31% | 5.162,00 |
| 07.08.2025 | 15,28 | 15,48 | 14,52 | 14,52 | -5,22% | 12.127,00 |
| 06.08.2025 | 15,74 | 15,82 | 15,18 | 15,32 | -2,67% | 10.420,00 |
| 05.08.2025 | 16,08 | 16,08 | 15,72 | 15,74 | -2,11% | 4.517,00 |
| 04.08.2025 | 16,18 | 16,18 | 15,58 | 16,08 | -0,62% | 6.447,00 |
| 01.08.2025 | 15,56 | 16,18 | 14,98 | 16,18 | 0,75% | 10.888,00 |
| 31.07.2025 | 16,32 | 16,40 | 16,00 | 16,06 | -1,47% | 2.561,00 |
| 30.07.2025 | 15,96 | 16,34 | 15,86 | 16,30 | 2,13% | 6.372,00 |