1,690€
-0,12%
Echtzeit-Aktienkurs Aiforia Technologies Oyj
Bid:
Ask:
Aktienkurse zur Aiforia Technologies Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,68 | 1,69 | 1,61 | 1,69 | -0,12% | - |
| 29.04.2026 | 1,69 | 1,70 | 1,63 | 1,69 | 0,71% | - |
| 28.04.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,71% | - |
| 27.04.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,06% | - |
| 24.04.2026 | 1,73 | 1,73 | 1,66 | 1,69 | -1,97% | - |
| 23.04.2026 | 1,64 | 1,74 | 1,63 | 1,73 | 4,23% | - |
| 22.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -3,21% | 6,00 |
| 21.04.2026 | 1,81 | 1,81 | 1,69 | 1,71 | -5,05% | - |
| 20.04.2026 | 1,82 | 1,83 | 1,76 | 1,80 | 4,40% | - |
| 17.04.2026 | 1,77 | 1,78 | 1,70 | 1,73 | -2,60% | - |
| 16.04.2026 | 1,65 | 1,78 | 1,64 | 1,77 | 6,36% | - |
| 15.04.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -4,47% | 256,00 |
| 14.04.2026 | 1,75 | 1,76 | 1,72 | 1,74 | -0,34% | - |
| 13.04.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 1,39% | - |
| 10.04.2026 | 1,75 | 1,77 | 1,70 | 1,73 | -1,43% | - |
| 09.04.2026 | 1,76 | 1,78 | 1,72 | 1,75 | -1,07% | - |
| 08.04.2026 | 1,79 | 1,79 | 1,72 | 1,77 | 5,23% | - |
| 07.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,07% | 871,00 |
| 02.04.2026 | 1,76 | 1,77 | 1,69 | 1,72 | -4,72% | - |
| 01.04.2026 | 1,71 | 1,81 | 1,71 | 1,80 | 5,87% | - |
| 31.03.2026 | 1,76 | 1,76 | 1,68 | 1,70 | -3,27% | - |
| 30.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,72% | 25,00 |
| 27.03.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,65% | - |
| 26.03.2026 | 1,69 | 1,82 | 1,68 | 1,80 | 5,74% | - |
| 25.03.2026 | 1,75 | 1,84 | 1,70 | 1,70 | -3,28% | - |
| 24.03.2026 | 1,75 | 1,76 | 1,72 | 1,76 | -0,28% | - |
| 23.03.2026 | 1,74 | 1,77 | 1,72 | 1,76 | 0,14% | - |
| 20.03.2026 | 1,73 | 1,89 | 1,73 | 1,76 | 3,38% | - |
| 19.03.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -3,41% | 880,00 |
| 18.03.2026 | 1,80 | 1,84 | 1,76 | 1,76 | -1,68% | - |
| 17.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | 2,00 |
| 16.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | 6,00 |
| 13.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | 25,00 |
| 12.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,24% | 25,00 |
| 11.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -7,03% | 265,00 |
| 10.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 300,00 |
| 09.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | 630,00 |
| 06.03.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 6,89% | 384,00 |
| 05.03.2026 | 1,79 | 1,89 | 1,78 | 1,82 | 3,13% | - |
| 04.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | 1.065,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | 800,00 |
| 02.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | 6,00 |
| 27.02.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -0,96% | - |
| 26.02.2026 | 1,86 | 1,86 | 1,80 | 1,83 | -2,01% | - |
| 25.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | 300,00 |
| 23.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 300,00 |
| 20.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,49% | 990,00 |
| 19.02.2026 | 1,86 | 1,87 | 1,81 | 1,87 | -2,36% | 2.050,00 |
| 18.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,41% | 630,00 |
| 17.02.2026 | 1,89 | 1,93 | 1,84 | 1,87 | -1,84% | - |
| 16.02.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -0,52% | 206,00 |
| 13.02.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -2,05% | 620,00 |
| 12.02.2026 | 2,07 | 2,07 | 1,95 | 1,95 | -8,67% | 1.060,00 |
| 11.02.2026 | 2,13 | 2,14 | 2,13 | 2,14 | -4,47% | - |
| 10.02.2026 | 2,24 | 2,26 | 2,23 | 2,24 | 0,68% | - |
| 09.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 200,00 |
| 06.02.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 05.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 1,00 |
| 04.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | 300,00 |
| 03.02.2026 | 2,39 | 2,44 | 2,28 | 2,30 | -2,75% | - |
| 02.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 5,00 |
| 30.01.2026 | 2,27 | 2,33 | 2,26 | 2,28 | -0,65% | - |
| 29.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,22% | - |
| 28.01.2026 | 2,32 | 2,34 | 2,28 | 2,29 | 0,66% | - |
| 27.01.2026 | 2,28 | 2,29 | 2,27 | 2,28 | 0,44% | - |
| 26.01.2026 | 2,25 | 2,29 | 2,24 | 2,27 | -0,66% | - |
| 23.01.2026 | 2,27 | 2,30 | 2,23 | 2,28 | 1,56% | - |
| 21.01.2026 | 2,25 | 2,25 | 2,20 | 2,25 | -5,07% | - |
| 16.01.2026 | 2,33 | 2,38 | 2,33 | 2,37 | 1,07% | - |
| 15.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 5,00 |
| 13.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | 1,00 |
| 12.01.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 4,64% | 230,00 |
| 08.01.2026 | 2,32 | 2,32 | 2,24 | 2,27 | -4,43% | - |
| 07.01.2026 | 2,37 | 2,37 | 2,36 | 2,37 | 0,42% | - |
| 06.01.2026 | 2,36 | 2,37 | 2,36 | 2,36 | -5,98% | - |
| 05.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,03% | 199,00 |
| 02.01.2026 | 2,50 | 2,50 | 2,46 | 2,46 | 7,89% | 6,00 |
| 30.12.2025 | 2,28 | 2,29 | 2,28 | 2,28 | -2,15% | - |
| 29.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 2,19% | 10,00 |
| 23.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 201,00 |
| 22.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | 100,00 |
| 18.12.2025 | 2,30 | 2,30 | 2,24 | 2,25 | -0,44% | 805,00 |
| 17.12.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,66% | 11,00 |
| 16.12.2025 | 2,28 | 2,28 | 2,27 | 2,28 | -2,78% | - |
| 15.12.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 3,54% | 89,00 |
| 11.12.2025 | 2,29 | 2,33 | 2,24 | 2,26 | -5,83% | - |
| 09.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | 510,00 |
| 08.12.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | 500,00 |
| 05.12.2025 | 2,48 | 2,48 | 2,43 | 2,43 | -1,22% | - |
| 04.12.2025 | 2,47 | 2,48 | 2,44 | 2,46 | -5,02% | - |
| 01.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,19% | 4,00 |
| 28.11.2025 | 2,58 | 2,59 | 2,58 | 2,59 | -0,58% | - |
| 27.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,36% | 340,00 |
| 26.11.2025 | 2,61 | 2,69 | 2,56 | 2,57 | -1,16% | - |
| 25.11.2025 | 2,53 | 2,70 | 2,49 | 2,60 | 3,59% | - |
| 24.11.2025 | 2,53 | 2,56 | 2,49 | 2,51 | -3,28% | - |
| 20.11.2025 | 2,60 | 2,60 | 2,59 | 2,59 | -1,89% | 600,00 |
| 19.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,97% | 1,00 |
| 18.11.2025 | 2,51 | 2,58 | 2,51 | 2,52 | -7,20% | - |
| 17.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 2,65% | 4,00 |