14,080€
2,03%
Echtzeit-Aktienkurs GOFORE OYJ
Bid:
Ask:
Aktienkurse zur GOFORE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 14,00 | 14,16 | 13,90 | 14,06 | 1,88% | 7.672,00 |
| 15.04.2026 | 13,80 | 13,98 | 13,80 | 13,80 | 0,00% | 5.996,00 |
| 14.04.2026 | 13,72 | 13,90 | 13,62 | 13,80 | 1,47% | 9.709,00 |
| 13.04.2026 | 13,44 | 13,70 | 13,38 | 13,60 | 0,15% | 7.602,00 |
| 10.04.2026 | 13,52 | 13,90 | 13,52 | 13,58 | 0,44% | 10.356,00 |
| 09.04.2026 | 13,70 | 13,70 | 13,50 | 13,52 | -1,17% | 4.452,00 |
| 08.04.2026 | 13,60 | 14,00 | 13,60 | 13,68 | 2,55% | 11.244,00 |
| 07.04.2026 | 13,96 | 14,16 | 13,34 | 13,34 | -4,44% | 12.873,00 |
| 02.04.2026 | 13,58 | 14,00 | 13,46 | 13,96 | 1,90% | 6.905,00 |
| 01.04.2026 | 13,72 | 13,88 | 13,66 | 13,70 | 0,74% | 9.821,00 |
| 31.03.2026 | 13,16 | 13,62 | 13,16 | 13,60 | 3,34% | 15.065,00 |
| 30.03.2026 | 13,22 | 13,46 | 13,16 | 13,16 | -0,30% | 16.553,00 |
| 27.03.2026 | 13,30 | 13,38 | 13,12 | 13,20 | -0,90% | 19.409,00 |
| 26.03.2026 | 13,00 | 13,48 | 12,98 | 13,32 | 4,88% | 17.948,00 |
| 25.03.2026 | 12,60 | 12,86 | 12,60 | 12,70 | 0,63% | 7.168,00 |
| 24.03.2026 | 12,58 | 12,70 | 12,44 | 12,62 | 0,16% | 5.374,00 |
| 23.03.2026 | 12,26 | 12,90 | 12,24 | 12,60 | -1,25% | 12.152,00 |
| 20.03.2026 | 13,00 | 13,00 | 12,72 | 12,76 | -1,09% | 11.048,00 |
| 19.03.2026 | 13,50 | 13,50 | 12,88 | 12,90 | -4,16% | 14.424,00 |
| 18.03.2026 | 13,58 | 13,70 | 13,38 | 13,46 | -0,15% | 10.418,00 |
| 17.03.2026 | 13,28 | 13,64 | 13,28 | 13,48 | 1,51% | 9.028,00 |
| 16.03.2026 | 13,14 | 13,28 | 13,04 | 13,28 | 1,22% | 8.215,00 |
| 13.03.2026 | 13,22 | 13,28 | 13,04 | 13,12 | -0,61% | 9.694,00 |
| 12.03.2026 | 13,10 | 13,40 | 13,02 | 13,20 | 0,76% | 10.558,00 |
| 11.03.2026 | 13,18 | 13,24 | 12,96 | 13,10 | 0,31% | 4.540,00 |
| 10.03.2026 | 13,20 | 13,30 | 13,00 | 13,06 | 0,62% | 11.401,00 |
| 09.03.2026 | 13,16 | 13,16 | 12,42 | 12,98 | -2,26% | 10.878,00 |
| 06.03.2026 | 13,26 | 13,46 | 13,06 | 13,28 | 0,30% | 27.075,00 |
| 05.03.2026 | 12,82 | 13,48 | 12,76 | 13,24 | 3,76% | 18.207,00 |
| 04.03.2026 | 12,46 | 12,82 | 12,40 | 12,76 | 2,90% | 22.517,00 |
| 03.03.2026 | 12,54 | 12,56 | 12,22 | 12,40 | -1,74% | 18.594,00 |
| 02.03.2026 | 12,48 | 12,66 | 12,04 | 12,62 | -2,47% | 25.350,00 |
| 27.02.2026 | 12,74 | 13,18 | 12,74 | 12,94 | 1,73% | 25.568,00 |
| 26.02.2026 | 11,80 | 12,76 | 11,70 | 12,72 | 10,61% | 58.616,00 |
| 25.02.2026 | 11,30 | 11,68 | 11,30 | 11,50 | 5,50% | 64.002,00 |
| 24.02.2026 | 11,14 | 11,14 | 10,72 | 10,90 | -2,50% | 24.539,00 |
| 23.02.2026 | 11,22 | 11,34 | 10,98 | 11,18 | -0,18% | 7.396,00 |
| 20.02.2026 | 11,00 | 11,36 | 10,96 | 11,20 | 1,82% | 19.609,00 |
| 19.02.2026 | 11,00 | 11,10 | 10,86 | 11,00 | 2,23% | 34.140,00 |
| 18.02.2026 | 10,86 | 10,90 | 10,74 | 10,76 | -0,92% | 9.798,00 |
| 17.02.2026 | 11,00 | 11,00 | 10,84 | 10,86 | -1,27% | 10.445,00 |
| 16.02.2026 | 11,02 | 11,20 | 10,92 | 11,00 | 0,00% | 29.140,00 |
| 13.02.2026 | 10,96 | 11,12 | 10,90 | 11,00 | 0,18% | 20.046,00 |
| 12.02.2026 | 11,52 | 11,52 | 10,96 | 10,98 | -4,69% | 40.755,00 |
| 11.02.2026 | 11,94 | 11,94 | 11,46 | 11,52 | -2,04% | 19.323,00 |
| 10.02.2026 | 11,84 | 11,94 | 11,72 | 11,76 | 0,17% | 8.873,00 |
| 09.02.2026 | 12,18 | 12,18 | 11,74 | 11,74 | -2,49% | 50.152,00 |
| 06.02.2026 | 12,30 | 12,40 | 11,96 | 12,04 | -3,99% | 38.607,00 |
| 05.02.2026 | 12,80 | 12,82 | 12,54 | 12,54 | -2,49% | 12.350,00 |
| 04.02.2026 | 13,26 | 13,26 | 12,84 | 12,86 | -3,02% | 19.387,00 |
| 03.02.2026 | 13,40 | 13,50 | 13,26 | 13,26 | -1,04% | 5.879,00 |
| 02.02.2026 | 13,30 | 13,62 | 13,12 | 13,40 | 0,75% | 17.632,00 |
| 30.01.2026 | 13,40 | 13,50 | 13,30 | 13,30 | -0,60% | 4.615,00 |
| 29.01.2026 | 13,40 | 13,62 | 13,30 | 13,38 | 0,00% | 10.692,00 |
| 28.01.2026 | 13,48 | 13,48 | 13,24 | 13,38 | -0,89% | 7.765,00 |
| 27.01.2026 | 13,52 | 13,56 | 13,30 | 13,50 | 0,00% | 5.523,00 |
| 26.01.2026 | 13,58 | 13,64 | 13,50 | 13,50 | -0,44% | 40.658,00 |
| 23.01.2026 | 13,58 | 13,68 | 13,30 | 13,56 | 0,74% | 5.825,00 |
| 22.01.2026 | 13,54 | 13,74 | 13,32 | 13,46 | 0,30% | 5.140,00 |
| 21.01.2026 | 13,30 | 13,50 | 13,08 | 13,42 | 0,75% | 6.933,00 |
| 20.01.2026 | 14,02 | 14,02 | 13,00 | 13,32 | -4,72% | 102.632,00 |
| 19.01.2026 | 14,06 | 14,06 | 13,80 | 13,98 | -0,71% | 8.832,00 |
| 16.01.2026 | 14,18 | 14,28 | 14,04 | 14,08 | -0,71% | 4.305,00 |
| 15.01.2026 | 13,98 | 14,22 | 13,76 | 14,18 | 1,72% | 6.995,00 |
| 14.01.2026 | 14,38 | 14,38 | 13,76 | 13,94 | -3,33% | 5.452,00 |
| 13.01.2026 | 14,30 | 14,54 | 14,20 | 14,42 | 0,84% | 23.381,00 |
| 12.01.2026 | 14,16 | 14,30 | 13,88 | 14,30 | 0,99% | 63.426,00 |
| 09.01.2026 | 13,58 | 14,20 | 13,56 | 14,16 | 4,12% | 14.094,00 |
| 08.01.2026 | 13,56 | 13,70 | 13,46 | 13,60 | 0,44% | 3.783,00 |
| 07.01.2026 | 13,20 | 13,74 | 13,10 | 13,54 | 2,58% | 56.893,00 |
| 05.01.2026 | 13,52 | 13,60 | 13,20 | 13,20 | -2,37% | 9.559,00 |
| 02.01.2026 | 13,50 | 13,94 | 13,50 | 13,52 | 0,30% | 7.288,00 |
| 30.12.2025 | 13,34 | 13,56 | 13,30 | 13,48 | 0,75% | 20.138,00 |
| 29.12.2025 | 13,52 | 13,72 | 13,38 | 13,38 | -1,04% | 42.197,00 |
| 23.12.2025 | 13,18 | 13,56 | 13,14 | 13,52 | 2,89% | 14.533,00 |
| 22.12.2025 | 13,38 | 13,38 | 13,00 | 13,14 | -1,94% | 7.899,00 |
| 19.12.2025 | 13,52 | 13,52 | 13,32 | 13,40 | -1,03% | 3.185,00 |
| 18.12.2025 | 13,52 | 13,68 | 13,36 | 13,54 | -0,73% | 2.766,00 |
| 17.12.2025 | 13,74 | 13,76 | 13,52 | 13,64 | -0,29% | 2.506,00 |
| 16.12.2025 | 13,36 | 13,72 | 13,36 | 13,68 | 2,40% | 5.745,00 |
| 15.12.2025 | 13,70 | 13,80 | 13,36 | 13,36 | -1,04% | 29.488,00 |
| 12.12.2025 | 13,36 | 13,58 | 13,30 | 13,50 | 1,81% | 7.262,00 |
| 11.12.2025 | 12,92 | 13,50 | 12,92 | 13,26 | 2,47% | 9.467,00 |
| 10.12.2025 | 12,82 | 13,00 | 12,74 | 12,94 | 0,94% | 76.180,00 |
| 09.12.2025 | 12,78 | 12,92 | 12,74 | 12,82 | 0,31% | 7.214,00 |
| 08.12.2025 | 12,76 | 12,96 | 12,70 | 12,78 | 0,31% | 11.262,00 |
| 05.12.2025 | 12,86 | 13,16 | 12,74 | 12,74 | -0,78% | 12.933,00 |
| 04.12.2025 | 12,96 | 12,96 | 12,80 | 12,84 | 0,31% | 7.376,00 |
| 03.12.2025 | 12,70 | 12,90 | 12,70 | 12,80 | 0,79% | 5.971,00 |
| 02.12.2025 | 12,62 | 12,74 | 12,52 | 12,70 | 0,95% | 9.133,00 |
| 01.12.2025 | 12,60 | 12,70 | 12,56 | 12,58 | -1,26% | 6.215,00 |
| 28.11.2025 | 12,80 | 12,82 | 12,66 | 12,74 | -0,62% | 9.380,00 |
| 27.11.2025 | 12,84 | 12,88 | 12,76 | 12,82 | -0,16% | 6.874,00 |
| 26.11.2025 | 12,74 | 12,90 | 12,74 | 12,84 | -0,62% | 5.719,00 |
| 25.11.2025 | 12,92 | 12,94 | 12,76 | 12,92 | 0,16% | 7.185,00 |
| 24.11.2025 | 12,98 | 13,04 | 12,90 | 12,90 | -1,07% | 5.311,00 |
| 21.11.2025 | 13,04 | 13,04 | 12,76 | 13,04 | -0,15% | 5.501,00 |
| 20.11.2025 | 13,38 | 13,46 | 13,00 | 13,06 | -2,39% | 13.077,00 |
| 19.11.2025 | 13,52 | 13,64 | 13,36 | 13,38 | -1,04% | 6.969,00 |
| 18.11.2025 | 13,86 | 13,86 | 13,52 | 13,52 | -2,17% | 6.863,00 |