17,960€
-0,11%
Echtzeit-Aktienkurs Remedy Entertainment Oyj
Bid:
Ask:
Aktienkurse zur Remedy Entertainment Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,91 | 18,05 | 17,78 | 17,96 | -0,11% | - |
| 08.05.2025 | 17,60 | 18,14 | 17,60 | 17,98 | 2,04% | 9.809,00 |
| 07.05.2025 | 17,64 | 17,64 | 17,18 | 17,62 | -0,23% | 10.306,00 |
| 06.05.2025 | 17,98 | 18,00 | 17,00 | 17,66 | -0,90% | 12.256,00 |
| 05.05.2025 | 17,34 | 17,90 | 17,32 | 17,82 | 3,01% | 19.294,00 |
| 02.05.2025 | 16,62 | 17,40 | 16,62 | 17,30 | 5,36% | 22.781,00 |
| 30.04.2025 | 15,72 | 16,46 | 15,72 | 16,42 | 8,89% | 25.059,00 |
| 29.04.2025 | 14,94 | 15,14 | 14,90 | 15,08 | 0,80% | 4.819,00 |
| 28.04.2025 | 14,60 | 14,96 | 14,60 | 14,96 | 2,47% | 7.441,00 |
| 25.04.2025 | 14,52 | 14,76 | 14,48 | 14,60 | 0,83% | 4.749,00 |
| 24.04.2025 | 14,40 | 14,54 | 14,14 | 14,48 | 0,56% | 4.669,00 |
| 23.04.2025 | 14,14 | 14,48 | 14,14 | 14,40 | 2,86% | 4.455,00 |
| 22.04.2025 | 14,00 | 14,00 | 13,84 | 14,00 | 0,00% | 2.019,00 |
| 17.04.2025 | 14,02 | 14,04 | 13,88 | 14,00 | 0,00% | 3.238,00 |
| 16.04.2025 | 14,06 | 14,06 | 13,90 | 14,00 | -0,43% | 3.045,00 |
| 15.04.2025 | 13,82 | 14,12 | 13,82 | 14,06 | 1,74% | 8.936,00 |
| 14.04.2025 | 13,92 | 13,96 | 13,70 | 13,82 | 2,37% | 5.123,00 |
| 11.04.2025 | 13,40 | 13,64 | 13,40 | 13,50 | 0,90% | 2.837,00 |
| 10.04.2025 | 13,52 | 13,88 | 13,36 | 13,38 | 3,56% | 5.973,00 |
| 09.04.2025 | 13,28 | 13,28 | 12,86 | 12,92 | -3,29% | 7.353,00 |
| 08.04.2025 | 13,18 | 13,94 | 13,16 | 13,36 | 2,30% | 7.650,00 |
| 07.04.2025 | 12,50 | 13,10 | 12,10 | 13,06 | -1,95% | 20.366,00 |
| 04.04.2025 | 13,98 | 13,98 | 13,10 | 13,32 | -3,90% | 17.364,00 |
| 03.04.2025 | 14,16 | 14,22 | 13,74 | 13,86 | -2,94% | 5.603,00 |
| 02.04.2025 | 14,44 | 14,44 | 14,12 | 14,28 | -1,11% | 2.855,00 |
| 01.04.2025 | 13,98 | 14,46 | 13,90 | 14,44 | 3,14% | 12.276,00 |
| 31.03.2025 | 14,20 | 14,28 | 13,86 | 14,00 | -2,10% | 8.358,00 |
| 28.03.2025 | 14,16 | 14,36 | 13,98 | 14,30 | 1,42% | 12.200,00 |
| 27.03.2025 | 14,10 | 14,22 | 13,66 | 14,10 | 0,14% | 4.687,00 |
| 26.03.2025 | 14,06 | 14,32 | 14,02 | 14,08 | 0,57% | 3.243,00 |
| 25.03.2025 | 13,66 | 14,48 | 13,66 | 14,00 | 2,64% | 4.840,00 |
| 24.03.2025 | 14,24 | 14,24 | 13,64 | 13,64 | -4,21% | 9.386,00 |
| 21.03.2025 | 13,76 | 14,50 | 13,76 | 14,24 | 6,43% | 12.099,00 |
| 20.03.2025 | 13,90 | 13,90 | 13,22 | 13,38 | -0,15% | 6.309,00 |
| 19.03.2025 | 13,50 | 13,80 | 13,30 | 13,40 | -0,59% | 5.064,00 |
| 18.03.2025 | 13,80 | 13,82 | 13,40 | 13,48 | -1,17% | 3.199,00 |
| 17.03.2025 | 13,20 | 13,76 | 13,20 | 13,64 | 2,40% | 6.259,00 |
| 14.03.2025 | 13,48 | 13,48 | 13,04 | 13,32 | -1,19% | 4.081,00 |
| 13.03.2025 | 12,98 | 13,48 | 12,96 | 13,48 | 4,01% | 2.655,00 |
| 12.03.2025 | 13,32 | 13,36 | 12,92 | 12,96 | -1,52% | 5.333,00 |
| 11.03.2025 | 13,74 | 13,74 | 13,08 | 13,16 | -2,08% | 8.174,00 |
| 10.03.2025 | 13,68 | 13,70 | 13,30 | 13,44 | -1,47% | 4.064,00 |
| 07.03.2025 | 13,66 | 13,68 | 13,18 | 13,64 | 1,34% | 5.620,00 |
| 06.03.2025 | 13,38 | 13,66 | 13,28 | 13,46 | 1,05% | 2.954,00 |
| 05.03.2025 | 13,10 | 13,48 | 13,10 | 13,32 | 0,91% | 3.553,00 |
| 04.03.2025 | 13,56 | 13,56 | 13,08 | 13,20 | -3,65% | 7.322,00 |
| 03.03.2025 | 13,88 | 13,88 | 13,56 | 13,70 | -1,30% | 9.032,00 |
| 28.02.2025 | 14,02 | 14,02 | 13,64 | 13,88 | -1,14% | 5.482,00 |
| 27.02.2025 | 14,26 | 14,26 | 13,90 | 14,04 | -1,54% | 10.603,00 |
| 26.02.2025 | 14,08 | 14,38 | 14,06 | 14,26 | 1,57% | 6.208,00 |
| 25.02.2025 | 13,94 | 14,20 | 13,94 | 14,04 | 0,72% | 4.122,00 |
| 24.02.2025 | 14,10 | 14,12 | 13,84 | 13,94 | -1,27% | 4.945,00 |
| 21.02.2025 | 14,34 | 14,34 | 14,02 | 14,12 | -1,40% | 4.592,00 |
| 20.02.2025 | 14,30 | 14,32 | 13,98 | 14,32 | 0,00% | 6.786,00 |
| 19.02.2025 | 14,54 | 14,56 | 14,00 | 14,32 | -2,32% | 11.494,00 |
| 18.02.2025 | 14,04 | 14,72 | 14,04 | 14,66 | 4,56% | 14.855,00 |
| 17.02.2025 | 13,84 | 14,02 | 13,82 | 14,02 | 1,45% | 13.074,00 |
| 14.02.2025 | 13,90 | 13,90 | 13,70 | 13,82 | 0,14% | 6.372,00 |
| 13.02.2025 | 13,98 | 13,98 | 13,52 | 13,80 | -1,29% | 13.355,00 |
| 12.02.2025 | 13,50 | 13,98 | 13,50 | 13,98 | 8,04% | 29.532,00 |
| 11.02.2025 | 12,92 | 12,96 | 12,80 | 12,94 | 0,15% | 7.124,00 |
| 10.02.2025 | 13,02 | 13,14 | 12,92 | 12,92 | -0,31% | 8.911,00 |
| 07.02.2025 | 12,92 | 13,06 | 12,92 | 12,96 | 0,62% | 4.565,00 |
| 06.02.2025 | 12,96 | 13,04 | 12,86 | 12,88 | -0,46% | 4.827,00 |
| 05.02.2025 | 13,00 | 13,00 | 12,94 | 12,94 | -1,22% | 12.078,00 |
| 04.02.2025 | 13,22 | 13,28 | 12,98 | 13,10 | -1,06% | 10.812,00 |
| 03.02.2025 | 13,22 | 13,24 | 13,02 | 13,24 | 0,00% | 10.330,00 |
| 31.01.2025 | 13,30 | 13,40 | 13,24 | 13,24 | -0,60% | 8.536,00 |
| 30.01.2025 | 13,38 | 13,44 | 13,18 | 13,32 | -0,45% | 16.708,00 |
| 29.01.2025 | 13,50 | 13,92 | 13,36 | 13,38 | -0,89% | 9.667,00 |
| 28.01.2025 | 13,76 | 13,76 | 13,40 | 13,50 | -1,89% | 14.935,00 |
| 27.01.2025 | 13,96 | 13,96 | 13,68 | 13,76 | -1,01% | 5.885,00 |
| 24.01.2025 | 13,98 | 14,04 | 13,90 | 13,90 | -0,14% | 5.356,00 |
| 23.01.2025 | 14,02 | 14,04 | 13,90 | 13,92 | -0,29% | 5.518,00 |
| 22.01.2025 | 13,88 | 14,10 | 13,88 | 13,96 | 0,14% | 3.933,00 |
| 21.01.2025 | 13,98 | 14,00 | 13,84 | 13,94 | -0,43% | 3.455,00 |
| 20.01.2025 | 14,06 | 14,32 | 13,82 | 14,00 | -0,57% | 5.361,00 |
| 17.01.2025 | 13,64 | 14,18 | 13,50 | 14,08 | 2,62% | 7.136,00 |
| 16.01.2025 | 13,76 | 13,80 | 13,62 | 13,72 | -0,44% | 3.423,00 |
| 15.01.2025 | 13,88 | 13,90 | 13,68 | 13,78 | -0,72% | 5.675,00 |
| 14.01.2025 | 13,92 | 13,98 | 13,72 | 13,88 | 0,43% | 4.351,00 |
| 13.01.2025 | 13,52 | 14,00 | 13,50 | 13,82 | 2,37% | 8.264,00 |
| 10.01.2025 | 13,54 | 13,58 | 13,40 | 13,50 | 0,00% | 3.875,00 |
| 09.01.2025 | 13,48 | 13,64 | 13,42 | 13,50 | 0,30% | 5.452,00 |
| 08.01.2025 | 13,78 | 13,78 | 13,34 | 13,46 | -2,04% | 10.634,00 |
| 07.01.2025 | 14,52 | 14,60 | 13,74 | 13,74 | -5,44% | 14.030,00 |
| 06.01.2025 | 14,68 | 14,68 | 14,53 | 14,53 | 0,07% | - |
| 03.01.2025 | 14,64 | 14,70 | 14,36 | 14,52 | -0,82% | 12.310,00 |
| 02.01.2025 | 14,04 | 14,70 | 14,00 | 14,64 | 4,13% | 14.385,00 |
| 30.12.2024 | 13,80 | 14,10 | 13,28 | 14,06 | 0,43% | 32.970,00 |
| 27.12.2024 | 13,30 | 14,10 | 13,30 | 14,00 | 5,26% | 22.118,00 |
| 23.12.2024 | 13,32 | 13,40 | 13,02 | 13,30 | 0,00% | 22.667,00 |
| 20.12.2024 | 13,38 | 13,38 | 13,10 | 13,30 | -0,75% | 24.265,00 |
| 19.12.2024 | 13,46 | 13,60 | 13,34 | 13,40 | -0,74% | 17.028,00 |
| 18.12.2024 | 13,48 | 13,80 | 13,34 | 13,50 | 0,00% | 13.559,00 |
| 17.12.2024 | 13,66 | 13,70 | 13,42 | 13,50 | -1,17% | 11.083,00 |
| 16.12.2024 | 14,00 | 14,02 | 13,62 | 13,66 | -2,29% | 7.057,00 |
| 13.12.2024 | 13,94 | 14,32 | 13,86 | 13,98 | 0,00% | 11.872,00 |
| 12.12.2024 | 14,30 | 14,30 | 13,84 | 13,98 | -3,05% | 5.942,00 |
| 11.12.2024 | 14,02 | 14,44 | 14,02 | 14,42 | 3,00% | 7.529,00 |