5,923€
0,73%
Echtzeit-Aktienkurs Mandatum OYJ
Bid:
Ask:
Aktienkurse zur Mandatum OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 5,92 | 5,97 | 5,87 | 5,92 | 0,68% | 2.279.682,00 |
| 14.08.2025 | 5,63 | 5,99 | 5,61 | 5,88 | -2,39% | 2.751.019,00 |
| 13.08.2025 | 6,09 | 6,14 | 6,02 | 6,02 | -1,12% | 1.399.397,00 |
| 12.08.2025 | 6,14 | 6,18 | 6,08 | 6,09 | -0,72% | 728.259,00 |
| 11.08.2025 | 6,16 | 6,20 | 6,08 | 6,14 | -0,45% | 967.580,00 |
| 08.08.2025 | 6,15 | 6,18 | 6,09 | 6,16 | 0,26% | 1.177.955,00 |
| 07.08.2025 | 6,09 | 6,18 | 6,08 | 6,15 | 1,39% | 1.734.123,00 |
| 06.08.2025 | 6,03 | 6,11 | 6,03 | 6,06 | 0,83% | 1.112.646,00 |
| 05.08.2025 | 6,02 | 6,05 | 6,00 | 6,01 | -0,13% | 704.240,00 |
| 04.08.2025 | 5,94 | 6,02 | 5,94 | 6,02 | 1,52% | 683.560,00 |
| 01.08.2025 | 5,96 | 5,98 | 5,86 | 5,93 | -0,44% | 685.722,00 |
| 31.07.2025 | 5,95 | 5,97 | 5,93 | 5,96 | 0,20% | 694.854,00 |
| 30.07.2025 | 5,88 | 5,99 | 5,88 | 5,95 | 3,41% | 582.258,00 |
| 29.07.2025 | 5,99 | 6,01 | 5,75 | 5,75 | -4,13% | 435.634,00 |
| 28.07.2025 | 6,02 | 6,06 | 5,98 | 6,00 | -0,33% | 640.464,00 |
| 25.07.2025 | 6,03 | 6,04 | 5,98 | 6,02 | -0,20% | 427.290,00 |
| 24.07.2025 | 5,96 | 6,05 | 5,96 | 6,03 | 1,55% | 1.107.517,00 |
| 23.07.2025 | 5,90 | 5,95 | 5,89 | 5,94 | 1,47% | 560.396,00 |
| 22.07.2025 | 5,89 | 5,89 | 5,84 | 5,85 | -0,58% | 770.460,00 |
| 21.07.2025 | 5,90 | 5,92 | 5,87 | 5,89 | -0,20% | 463.084,00 |
| 18.07.2025 | 5,81 | 5,90 | 5,80 | 5,90 | 1,76% | 926.467,00 |
| 17.07.2025 | 5,73 | 5,80 | 5,73 | 5,80 | 1,15% | 755.349,00 |
| 16.07.2025 | 5,70 | 5,78 | 5,70 | 5,73 | 0,60% | 475.005,00 |
| 15.07.2025 | 5,73 | 5,77 | 5,68 | 5,70 | -0,52% | 650.019,00 |
| 14.07.2025 | 5,65 | 5,76 | 5,62 | 5,73 | 0,85% | 658.756,00 |
| 11.07.2025 | 5,64 | 5,68 | 5,60 | 5,68 | 0,64% | 583.605,00 |
| 10.07.2025 | 5,65 | 5,67 | 5,60 | 5,64 | -0,11% | 612.715,00 |
| 09.07.2025 | 5,60 | 5,65 | 5,60 | 5,65 | 0,86% | 678.354,00 |
| 08.07.2025 | 5,63 | 5,63 | 5,54 | 5,60 | -0,53% | 742.375,00 |
| 07.07.2025 | 5,63 | 5,65 | 5,60 | 5,63 | 0,00% | 787.877,00 |
| 04.07.2025 | 5,65 | 5,70 | 5,60 | 5,63 | -0,42% | 638.544,00 |
| 03.07.2025 | 5,70 | 5,70 | 5,62 | 5,65 | -0,53% | 677.002,00 |
| 02.07.2025 | 5,52 | 5,68 | 5,52 | 5,68 | 3,12% | 1.390.046,00 |
| 01.07.2025 | 5,54 | 5,59 | 5,49 | 5,51 | -0,58% | 622.808,00 |
| 30.06.2025 | 5,54 | 5,59 | 5,52 | 5,54 | 0,14% | 663.464,00 |
| 27.06.2025 | 5,48 | 5,55 | 5,47 | 5,54 | 1,06% | 771.247,00 |
| 26.06.2025 | 5,48 | 5,49 | 5,44 | 5,48 | -0,15% | 450.880,00 |
| 25.06.2025 | 5,45 | 5,50 | 5,44 | 5,49 | 0,99% | 654.922,00 |
| 24.06.2025 | 5,46 | 5,49 | 5,42 | 5,43 | 0,59% | 1.250.206,00 |
| 23.06.2025 | 5,45 | 5,53 | 5,37 | 5,40 | -2,01% | 1.242.725,00 |
| 20.06.2025 | 5,51 | 5,55 | 5,43 | 5,51 | 0,75% | - |
| 19.06.2025 | 5,56 | 5,56 | 5,34 | 5,47 | -3,66% | 5.421.331,00 |
| 18.06.2025 | 5,58 | 5,70 | 5,58 | 5,68 | 1,76% | 1.009.570,00 |
| 17.06.2025 | 5,60 | 5,65 | 5,55 | 5,58 | -0,29% | 1.108.655,00 |
| 16.06.2025 | 5,52 | 5,62 | 5,51 | 5,60 | 1,30% | 1.039.159,00 |
| 13.06.2025 | 5,60 | 5,62 | 5,51 | 5,52 | -2,44% | 1.315.464,00 |
| 12.06.2025 | 5,65 | 5,69 | 5,58 | 5,66 | 0,25% | 1.105.298,00 |
| 11.06.2025 | 5,45 | 5,66 | 5,45 | 5,65 | 3,67% | 1.397.777,00 |
| 10.06.2025 | 5,51 | 5,52 | 5,45 | 5,45 | -1,05% | 836.687,00 |
| 09.06.2025 | 5,50 | 5,58 | 5,48 | 5,51 | -0,18% | 1.146.134,00 |
| 06.06.2025 | 5,51 | 5,52 | 5,46 | 5,52 | 0,18% | 940.033,00 |
| 05.06.2025 | 5,47 | 5,51 | 5,41 | 5,51 | 0,36% | 1.187.264,00 |
| 04.06.2025 | 5,24 | 5,49 | 5,22 | 5,49 | 5,70% | 3.063.504,00 |
| 03.06.2025 | 5,25 | 5,25 | 5,18 | 5,19 | -1,07% | 852.163,00 |
| 02.06.2025 | 5,17 | 5,25 | 5,15 | 5,25 | 1,39% | 1.041.676,00 |
| 30.05.2025 | 5,11 | 5,21 | 5,11 | 5,17 | 1,45% | 1.831.596,00 |
| 28.05.2025 | 5,15 | 5,16 | 5,09 | 5,10 | -0,97% | 901.086,00 |
| 27.05.2025 | 5,17 | 5,18 | 5,13 | 5,15 | -0,27% | 1.206.968,00 |
| 26.05.2025 | 5,10 | 5,17 | 5,10 | 5,16 | 1,37% | 1.202.387,00 |
| 23.05.2025 | 5,11 | 5,13 | 5,01 | 5,09 | -0,51% | 1.494.229,00 |
| 22.05.2025 | 5,20 | 5,20 | 5,08 | 5,12 | -1,58% | 1.232.401,00 |
| 21.05.2025 | 5,19 | 5,21 | 5,15 | 5,20 | 0,19% | 1.099.754,00 |
| 20.05.2025 | 5,23 | 5,25 | 5,14 | 5,19 | -0,76% | 1.648.253,00 |
| 19.05.2025 | 5,28 | 5,29 | 5,17 | 5,23 | -0,95% | 1.773.016,00 |
| 16.05.2025 | 5,19 | 5,31 | 5,19 | 5,28 | -10,57% | 3.052.872,00 |
| 15.05.2025 | 5,88 | 5,92 | 5,83 | 5,91 | 0,41% | 3.026.387,00 |
| 14.05.2025 | 5,88 | 5,90 | 5,85 | 5,88 | -0,03% | 1.759.647,00 |
| 13.05.2025 | 5,91 | 5,94 | 5,87 | 5,88 | -0,20% | 1.253.781,00 |
| 12.05.2025 | 5,95 | 5,99 | 5,82 | 5,90 | -0,77% | 2.175.943,00 |
| 09.05.2025 | 6,08 | 6,09 | 5,89 | 5,94 | -2,37% | 2.482.889,00 |
| 08.05.2025 | 6,07 | 6,17 | 5,93 | 6,09 | -0,72% | 2.582.673,00 |
| 07.05.2025 | 6,16 | 6,17 | 6,09 | 6,13 | 0,10% | 2.502.299,00 |
| 06.05.2025 | 6,15 | 6,17 | 6,11 | 6,12 | -0,26% | 1.561.584,00 |
| 05.05.2025 | 6,07 | 6,17 | 6,03 | 6,14 | 0,16% | 1.689.099,00 |
| 02.05.2025 | 6,21 | 6,23 | 6,10 | 6,13 | -1,35% | 2.979.512,00 |
| 30.04.2025 | 6,18 | 6,21 | 6,15 | 6,21 | 1,17% | 1.345.732,00 |
| 29.04.2025 | 6,15 | 6,16 | 6,04 | 6,14 | -0,13% | 1.653.965,00 |
| 28.04.2025 | 6,19 | 6,19 | 6,11 | 6,15 | -0,36% | 1.592.080,00 |
| 25.04.2025 | 6,15 | 6,18 | 6,09 | 6,17 | 0,72% | 1.067.141,00 |
| 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 |