6,183€
0,90%
Echtzeit-Aktienkurs Mandatum OYJ
Bid:
Ask:
Aktienkurse zur Mandatum OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,16 | 6,18 | 6,09 | 6,18 | 0,78% | - |
| 24.04.2025 | 6,12 | 6,16 | 6,09 | 6,13 | 0,03% | 747.131,00 |
| 23.04.2025 | 6,06 | 6,13 | 6,01 | 6,13 | 1,49% | 1.397.404,00 |
| 22.04.2025 | 5,99 | 6,05 | 5,96 | 6,04 | 0,77% | 1.296.142,00 |
| 17.04.2025 | 5,96 | 6,01 | 5,91 | 5,99 | 0,44% | 966.967,00 |
| 16.04.2025 | 5,97 | 6,00 | 5,90 | 5,96 | -0,40% | 1.233.650,00 |
| 15.04.2025 | 5,86 | 5,99 | 5,86 | 5,99 | 2,39% | 1.569.781,00 |
| 14.04.2025 | 5,79 | 5,85 | 5,71 | 5,85 | 2,24% | 1.610.428,00 |
| 11.04.2025 | 5,63 | 5,72 | 5,57 | 5,72 | 2,03% | 2.270.730,00 |
| 10.04.2025 | 5,68 | 5,72 | 5,54 | 5,61 | 5,69% | 2.048.566,00 |
| 09.04.2025 | 5,30 | 5,36 | 5,20 | 5,30 | -2,10% | 1.664.929,00 |
| 08.04.2025 | 5,30 | 5,48 | 5,29 | 5,42 | 4,55% | 1.947.373,00 |
| 07.04.2025 | 5,14 | 5,36 | 4,97 | 5,18 | -3,07% | 3.546.910,00 |
| 04.04.2025 | 5,55 | 5,57 | 5,32 | 5,35 | -4,06% | 2.340.963,00 |
| 03.04.2025 | 5,56 | 5,63 | 5,51 | 5,57 | -1,14% | 2.061.748,00 |
| 02.04.2025 | 5,67 | 5,68 | 5,57 | 5,64 | -0,60% | 813.726,00 |
| 01.04.2025 | 5,61 | 5,69 | 5,60 | 5,67 | 1,39% | 790.787,00 |
| 31.03.2025 | 5,62 | 5,62 | 5,55 | 5,59 | -0,43% | 1.387.532,00 |
| 28.03.2025 | 5,68 | 5,69 | 5,59 | 5,62 | -1,20% | 1.025.484,00 |
| 27.03.2025 | 5,72 | 5,72 | 5,66 | 5,68 | -0,94% | 727.228,00 |
| 26.03.2025 | 5,76 | 5,78 | 5,72 | 5,74 | -0,31% | 742.168,00 |
| 25.03.2025 | 5,66 | 5,76 | 5,64 | 5,76 | 1,80% | 917.692,00 |
| 24.03.2025 | 5,74 | 5,75 | 5,64 | 5,65 | -1,22% | 854.834,00 |
| 21.03.2025 | 5,76 | 5,79 | 5,67 | 5,72 | -0,69% | 5.187.883,00 |
| 20.03.2025 | 5,77 | 5,83 | 5,69 | 5,76 | 0,07% | 1.053.948,00 |
| 19.03.2025 | 5,70 | 5,79 | 5,70 | 5,76 | 1,23% | 33.735.788,00 |
| 18.03.2025 | 5,65 | 5,71 | 5,63 | 5,69 | 1,10% | 974.619,00 |
| 17.03.2025 | 5,55 | 5,64 | 5,53 | 5,63 | 1,77% | 862.606,00 |
| 14.03.2025 | 5,45 | 5,54 | 5,44 | 5,53 | 1,65% | 798.439,00 |
| 13.03.2025 | 5,51 | 5,52 | 5,44 | 5,44 | -1,05% | 638.616,00 |
| 12.03.2025 | 5,47 | 5,52 | 5,46 | 5,50 | 1,14% | 672.290,00 |
| 11.03.2025 | 5,43 | 5,51 | 5,43 | 5,44 | 0,15% | 714.908,00 |
| 10.03.2025 | 5,54 | 5,57 | 5,42 | 5,43 | -0,99% | 1.246.396,00 |
| 07.03.2025 | 5,52 | 5,52 | 5,43 | 5,48 | -0,69% | 662.200,00 |
| 06.03.2025 | 5,55 | 5,57 | 5,47 | 5,52 | 0,15% | 693.555,00 |
| 05.03.2025 | 5,48 | 5,54 | 5,48 | 5,51 | 1,21% | 853.603,00 |
| 04.03.2025 | 5,53 | 5,53 | 5,42 | 5,45 | -1,59% | 989.065,00 |
| 03.03.2025 | 5,47 | 5,54 | 5,43 | 5,53 | 1,36% | 1.074.176,00 |
| 28.02.2025 | 5,43 | 5,46 | 5,39 | 5,46 | 0,55% | 1.241.941,00 |
| 27.02.2025 | 5,47 | 5,48 | 5,42 | 5,43 | -0,73% | 655.598,00 |
| 26.02.2025 | 5,45 | 5,47 | 5,43 | 5,47 | 1,11% | 655.054,00 |
| 25.02.2025 | 5,38 | 5,47 | 5,37 | 5,41 | 0,56% | 1.047.933,00 |
| 24.02.2025 | 5,45 | 5,46 | 5,37 | 5,38 | -1,21% | 1.100.625,00 |
| 21.02.2025 | 5,42 | 5,48 | 5,41 | 5,45 | 0,63% | 1.467.951,00 |
| 20.02.2025 | 5,42 | 5,50 | 5,41 | 5,41 | -0,18% | 1.178.273,00 |
| 19.02.2025 | 5,40 | 5,46 | 5,39 | 5,42 | 0,63% | 1.191.880,00 |
| 18.02.2025 | 5,37 | 5,40 | 5,32 | 5,39 | 0,37% | 971.869,00 |
| 17.02.2025 | 5,22 | 5,38 | 5,21 | 5,37 | 2,80% | 1.849.054,00 |
| 14.02.2025 | 5,23 | 5,30 | 5,17 | 5,22 | -1,10% | 2.423.242,00 |
| 13.02.2025 | 5,23 | 5,40 | 5,11 | 5,28 | 8,80% | 3.962.298,00 |
| 12.02.2025 | 4,88 | 4,89 | 4,82 | 4,85 | -0,47% | 1.188.633,00 |
| 11.02.2025 | 4,84 | 4,89 | 4,81 | 4,88 | 0,39% | 445.376,00 |
| 10.02.2025 | 4,85 | 4,87 | 4,84 | 4,86 | 0,56% | 378.377,00 |
| 07.02.2025 | 4,87 | 4,88 | 4,83 | 4,83 | -0,76% | 446.275,00 |
| 06.02.2025 | 4,76 | 4,87 | 4,76 | 4,87 | 2,42% | 764.153,00 |
| 05.02.2025 | 4,72 | 4,75 | 4,69 | 4,75 | 0,68% | 445.576,00 |
| 04.02.2025 | 4,73 | 4,75 | 4,69 | 4,72 | 0,00% | 543.872,00 |
| 03.02.2025 | 4,69 | 4,75 | 4,67 | 4,72 | -0,90% | 1.444.595,00 |
| 31.01.2025 | 4,69 | 4,77 | 4,68 | 4,76 | 1,90% | 1.016.004,00 |
| 30.01.2025 | 4,69 | 4,71 | 4,66 | 4,67 | -0,09% | 488.562,00 |
| 29.01.2025 | 4,65 | 4,71 | 4,65 | 4,68 | 0,60% | 632.676,00 |
| 28.01.2025 | 4,66 | 4,66 | 4,62 | 4,65 | -0,24% | 544.358,00 |
| 27.01.2025 | 4,64 | 4,69 | 4,63 | 4,66 | 0,39% | 590.693,00 |
| 24.01.2025 | 4,63 | 4,64 | 4,60 | 4,64 | 0,37% | 485.241,00 |
| 23.01.2025 | 4,67 | 4,67 | 4,61 | 4,63 | -1,03% | 477.730,00 |
| 22.01.2025 | 4,59 | 4,68 | 4,58 | 4,67 | 1,85% | 1.078.864,00 |
| 21.01.2025 | 4,52 | 4,59 | 4,52 | 4,59 | 1,66% | 597.227,00 |
| 20.01.2025 | 4,53 | 4,55 | 4,51 | 4,51 | -0,11% | 441.792,00 |
| 17.01.2025 | 4,52 | 4,55 | 4,52 | 4,52 | 0,04% | 532.943,00 |
| 16.01.2025 | 4,55 | 4,56 | 4,50 | 4,52 | -0,29% | 448.814,00 |
| 15.01.2025 | 4,49 | 4,54 | 4,48 | 4,53 | 1,32% | 679.892,00 |
| 14.01.2025 | 4,44 | 4,47 | 4,40 | 4,47 | 1,29% | 592.156,00 |
| 13.01.2025 | 4,42 | 4,47 | 4,41 | 4,41 | -0,09% | 599.693,00 |
| 10.01.2025 | 4,44 | 4,45 | 4,41 | 4,42 | -0,20% | 536.791,00 |
| 09.01.2025 | 4,40 | 4,43 | 4,38 | 4,43 | 0,57% | 363.527,00 |
| 08.01.2025 | 4,52 | 4,53 | 4,39 | 4,40 | -2,55% | 777.346,00 |
| 07.01.2025 | 4,51 | 4,55 | 4,49 | 4,52 | 0,11% | 670.068,00 |
| 03.01.2025 | 4,50 | 4,56 | 4,50 | 4,51 | 0,45% | 899.127,00 |
| 02.01.2025 | 4,50 | 4,56 | 4,45 | 4,49 | 0,27% | 1.054.146,00 |
| 30.12.2024 | 4,44 | 4,50 | 4,44 | 4,48 | 0,83% | 1.027.055,00 |
| 27.12.2024 | 4,36 | 4,44 | 4,36 | 4,44 | 1,81% | 679.031,00 |
| 23.12.2024 | 4,32 | 4,38 | 4,29 | 4,36 | 1,07% | 523.314,00 |
| 20.12.2024 | 4,31 | 4,33 | 4,27 | 4,32 | 0,05% | 742.623,00 |
| 19.12.2024 | 4,30 | 4,34 | 4,25 | 4,32 | -0,21% | 992.765,00 |
| 18.12.2024 | 4,31 | 4,35 | 4,26 | 4,33 | 0,28% | 1.764.748,00 |
| 17.12.2024 | 4,37 | 4,37 | 4,30 | 4,31 | -1,55% | 1.279.644,00 |
| 16.12.2024 | 4,44 | 4,45 | 4,33 | 4,38 | -1,46% | 1.279.441,00 |
| 13.12.2024 | 4,39 | 4,47 | 4,37 | 4,45 | 1,14% | 1.462.747,00 |
| 12.12.2024 | 4,34 | 4,40 | 4,32 | 4,40 | 1,34% | 854.492,00 |
| 11.12.2024 | 4,33 | 4,34 | 4,29 | 4,34 | 0,18% | 536.145,00 |
| 10.12.2024 | 4,37 | 4,37 | 4,31 | 4,33 | -1,03% | 668.799,00 |
| 09.12.2024 | 4,36 | 4,40 | 4,35 | 4,38 | 0,32% | 604.280,00 |
| 05.12.2024 | 4,37 | 4,38 | 4,35 | 4,36 | -0,21% | 534.195,00 |
| 04.12.2024 | 4,32 | 4,37 | 4,30 | 4,37 | 1,27% | 708.540,00 |
| 03.12.2024 | 4,27 | 4,32 | 4,27 | 4,32 | 1,22% | 717.661,00 |
| 02.12.2024 | 4,27 | 4,28 | 4,25 | 4,26 | 0,07% | 474.605,00 |
| 29.11.2024 | 4,25 | 4,26 | 4,23 | 4,26 | 0,31% | 666.456,00 |
| 28.11.2024 | 4,20 | 4,25 | 4,20 | 4,25 | 1,09% | 419.179,00 |
| 27.11.2024 | 4,19 | 4,22 | 4,18 | 4,20 | 0,55% | 683.160,00 |
| 26.11.2024 | 4,22 | 4,22 | 4,17 | 4,18 | -1,09% | 604.853,00 |