1,690€
-0,35%
Echtzeit-Aktienkurs Aiforia Technologies Oyj
Bid:
Ask:
Aktienkurse zur Aiforia Technologies Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,69 | 1,69 | 1,63 | 1,68 | -0,94% | 21.677,00 |
| 29.04.2026 | 1,66 | 1,70 | 1,56 | 1,70 | -0,24% | 32.825,00 |
| 28.04.2026 | 1,70 | 1,70 | 1,67 | 1,70 | 0,12% | 42.007,00 |
| 27.04.2026 | 1,70 | 1,70 | 1,67 | 1,70 | 0,00% | 24.063,00 |
| 24.04.2026 | 1,75 | 1,75 | 1,65 | 1,70 | -2,41% | 22.800,00 |
| 23.04.2026 | 1,64 | 1,75 | 1,63 | 1,74 | 6,36% | 31.236,00 |
| 22.04.2026 | 1,71 | 1,72 | 1,62 | 1,64 | -5,32% | 66.645,00 |
| 21.04.2026 | 1,83 | 1,83 | 1,70 | 1,73 | -4,21% | 36.545,00 |
| 20.04.2026 | 1,83 | 1,83 | 1,74 | 1,80 | -2,28% | 17.139,00 |
| 17.04.2026 | 1,77 | 1,85 | 1,70 | 1,85 | 3,94% | 29.527,00 |
| 16.04.2026 | 1,66 | 1,78 | 1,63 | 1,78 | 7,77% | 53.269,00 |
| 15.04.2026 | 1,68 | 1,73 | 1,62 | 1,65 | -3,96% | 53.679,00 |
| 14.04.2026 | 1,72 | 1,77 | 1,71 | 1,72 | -1,49% | 13.980,00 |
| 13.04.2026 | 1,74 | 1,74 | 1,70 | 1,74 | 0,69% | 6.517,00 |
| 10.04.2026 | 1,77 | 1,78 | 1,69 | 1,73 | -0,57% | 24.206,00 |
| 09.04.2026 | 1,78 | 1,79 | 1,72 | 1,74 | -1,14% | 11.398,00 |
| 08.04.2026 | 1,74 | 1,78 | 1,72 | 1,76 | 3,53% | 32.637,00 |
| 07.04.2026 | 1,70 | 1,74 | 1,69 | 1,70 | -3,13% | 33.228,00 |
| 02.04.2026 | 1,78 | 1,78 | 1,68 | 1,76 | -1,68% | 36.141,00 |
| 01.04.2026 | 1,70 | 1,79 | 1,70 | 1,79 | 6,25% | 11.326,00 |
| 31.03.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -3,72% | 27.376,00 |
| 30.03.2026 | 1,76 | 1,79 | 1,73 | 1,75 | -0,85% | 8.001,00 |
| 27.03.2026 | 1,80 | 1,82 | 1,74 | 1,76 | -1,95% | 20.239,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,74 | 1,80 | 5,59% | 11.504,00 |
| 25.03.2026 | 1,71 | 1,85 | 1,69 | 1,70 | -1,73% | 40.713,00 |
| 24.03.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -1,98% | 11.837,00 |
| 23.03.2026 | 1,76 | 1,78 | 1,72 | 1,77 | 0,00% | 38.317,00 |
| 20.03.2026 | 1,85 | 1,85 | 1,74 | 1,77 | 2,32% | 25.570,00 |
| 19.03.2026 | 1,77 | 1,77 | 1,72 | 1,73 | -3,36% | 27.255,00 |
| 18.03.2026 | 1,81 | 1,82 | 1,77 | 1,79 | -0,28% | 36.687,00 |
| 17.03.2026 | 1,82 | 1,84 | 1,76 | 1,79 | 0,28% | 35.942,00 |
| 16.03.2026 | 1,82 | 1,82 | 1,70 | 1,79 | -0,83% | 26.251,00 |
| 13.03.2026 | 1,87 | 1,87 | 1,76 | 1,80 | -2,17% | 64.856,00 |
| 12.03.2026 | 1,80 | 1,85 | 1,76 | 1,84 | 2,79% | 91.162,00 |
| 11.03.2026 | 1,81 | 1,81 | 1,77 | 1,79 | -0,28% | 81.118,00 |
| 10.03.2026 | 1,88 | 1,94 | 1,78 | 1,80 | -3,49% | 109.978,00 |
| 09.03.2026 | 1,98 | 1,98 | 1,81 | 1,86 | -6,53% | 60.945,00 |
| 06.03.2026 | 2,11 | 2,11 | 1,85 | 1,99 | 9,34% | 126.136,00 |
| 05.03.2026 | 1,80 | 1,87 | 1,80 | 1,82 | 1,39% | 52.985,00 |
| 04.03.2026 | 1,76 | 1,89 | 1,75 | 1,80 | 8,79% | 53.291,00 |
| 03.03.2026 | 1,75 | 1,75 | 1,62 | 1,65 | -5,17% | 73.297,00 |
| 02.03.2026 | 1,81 | 1,81 | 1,73 | 1,74 | -3,60% | 19.425,00 |
| 27.02.2026 | 1,83 | 1,85 | 1,80 | 1,81 | -1,10% | 15.688,00 |
| 26.02.2026 | 1,86 | 1,86 | 1,80 | 1,83 | -1,88% | 20.941,00 |
| 25.02.2026 | 1,85 | 1,87 | 1,82 | 1,86 | 1,09% | 6.802,00 |
| 24.02.2026 | 1,84 | 1,85 | 1,76 | 1,84 | 2,22% | 28.275,00 |
| 23.02.2026 | 1,86 | 1,90 | 1,79 | 1,80 | -1,91% | 44.187,00 |
| 20.02.2026 | 1,88 | 1,90 | 1,81 | 1,84 | -0,27% | 18.741,00 |
| 19.02.2026 | 1,91 | 1,91 | 1,80 | 1,84 | -2,13% | 53.888,00 |
| 18.02.2026 | 1,87 | 1,92 | 1,84 | 1,88 | 0,53% | 30.064,00 |
| 17.02.2026 | 1,98 | 1,98 | 1,85 | 1,87 | -1,32% | 21.525,00 |
| 16.02.2026 | 1,90 | 1,95 | 1,87 | 1,90 | 0,80% | 44.504,00 |
| 13.02.2026 | 1,94 | 1,95 | 1,85 | 1,88 | -3,34% | 76.895,00 |
| 12.02.2026 | 2,10 | 2,10 | 1,94 | 1,95 | -6,04% | 84.748,00 |
| 11.02.2026 | 2,11 | 2,14 | 2,01 | 2,07 | -3,72% | 69.206,00 |
| 10.02.2026 | 2,21 | 2,23 | 2,09 | 2,15 | -2,71% | 85.037,00 |
| 09.02.2026 | 2,30 | 2,35 | 2,21 | 2,21 | -1,78% | 17.285,00 |
| 06.02.2026 | 2,28 | 2,29 | 2,25 | 2,25 | -0,44% | 21.284,00 |
| 05.02.2026 | 2,30 | 2,31 | 2,25 | 2,26 | -0,44% | 13.607,00 |
| 04.02.2026 | 2,30 | 2,35 | 2,26 | 2,27 | -1,30% | 23.588,00 |
| 03.02.2026 | 2,43 | 2,44 | 2,28 | 2,30 | -2,54% | 57.373,00 |
| 02.02.2026 | 2,29 | 2,38 | 2,29 | 2,36 | 1,29% | 43.131,00 |
| 30.01.2026 | 2,28 | 2,33 | 2,27 | 2,33 | 2,64% | 10.751,00 |
| 29.01.2026 | 2,34 | 2,40 | 2,27 | 2,27 | -1,30% | 45.248,00 |
| 28.01.2026 | 2,31 | 2,34 | 2,30 | 2,30 | 0,00% | - |
| 27.01.2026 | 2,28 | 2,35 | 2,26 | 2,30 | 0,88% | 38.762,00 |
| 26.01.2026 | 2,27 | 2,30 | 2,25 | 2,28 | 1,33% | 48.174,00 |
| 23.01.2026 | 2,27 | 2,30 | 2,24 | 2,25 | -0,88% | 60.691,00 |
| 22.01.2026 | 2,25 | 2,30 | 2,24 | 2,27 | 1,79% | 44.859,00 |
| 21.01.2026 | 2,24 | 2,25 | 2,20 | 2,23 | -0,89% | 37.716,00 |
| 20.01.2026 | 2,27 | 2,28 | 2,23 | 2,25 | -0,88% | 29.537,00 |
| 19.01.2026 | 2,30 | 2,32 | 2,25 | 2,27 | -3,81% | 36.364,00 |
| 16.01.2026 | 2,35 | 2,38 | 2,31 | 2,36 | 0,43% | 21.284,00 |
| 15.01.2026 | 2,35 | 2,35 | 2,30 | 2,35 | 1,29% | 9.711,00 |
| 14.01.2026 | 2,36 | 2,36 | 2,29 | 2,32 | -2,11% | 14.964,00 |
| 13.01.2026 | 2,39 | 2,41 | 2,33 | 2,37 | 0,00% | 26.479,00 |
| 12.01.2026 | 2,40 | 2,40 | 2,33 | 2,37 | 1,72% | 19.708,00 |
| 09.01.2026 | 2,26 | 2,34 | 2,26 | 2,33 | 3,10% | 33.910,00 |
| 08.01.2026 | 2,33 | 2,33 | 2,23 | 2,26 | -3,42% | 65.037,00 |
| 07.01.2026 | 2,35 | 2,39 | 2,27 | 2,34 | -1,06% | 40.033,00 |
| 06.01.2026 | 2,37 | 2,37 | 2,35 | 2,37 | 0,21% | - |
| 05.01.2026 | 2,50 | 2,51 | 2,35 | 2,36 | -4,07% | 48.330,00 |
| 02.01.2026 | 2,56 | 2,56 | 2,43 | 2,46 | -1,20% | 88.196,00 |
| 30.12.2025 | 2,26 | 2,55 | 2,26 | 2,49 | 9,21% | 104.807,00 |
| 29.12.2025 | 2,35 | 2,37 | 2,25 | 2,28 | -2,15% | 86.433,00 |
| 23.12.2025 | 2,30 | 2,34 | 2,27 | 2,33 | 2,64% | 67.950,00 |
| 22.12.2025 | 2,33 | 2,33 | 2,25 | 2,27 | -2,99% | 62.568,00 |
| 19.12.2025 | 2,22 | 2,35 | 2,22 | 2,34 | 3,54% | 39.192,00 |
| 18.12.2025 | 2,26 | 2,28 | 2,20 | 2,26 | 0,00% | 130.436,00 |
| 17.12.2025 | 2,28 | 2,31 | 2,22 | 2,26 | 0,44% | 51.745,00 |
| 16.12.2025 | 2,29 | 2,30 | 2,23 | 2,25 | -1,32% | 50.373,00 |
| 15.12.2025 | 2,27 | 2,34 | 2,26 | 2,28 | 0,00% | 34.190,00 |
| 12.12.2025 | 2,26 | 2,29 | 2,22 | 2,28 | 1,33% | 54.124,00 |
| 11.12.2025 | 2,29 | 2,33 | 2,21 | 2,25 | -3,85% | 103.987,00 |
| 10.12.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -0,85% | 30.426,00 |
| 09.12.2025 | 2,49 | 2,49 | 2,36 | 2,36 | -1,67% | 39.843,00 |
| 08.12.2025 | 2,42 | 2,45 | 2,40 | 2,40 | -1,23% | 21.257,00 |
| 05.12.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -1,22% | 16.204,00 |
| 04.12.2025 | 2,45 | 2,49 | 2,43 | 2,46 | 0,41% | 19.777,00 |
| 03.12.2025 | 2,46 | 2,46 | 2,43 | 2,45 | -0,41% | 32.266,00 |