5,541€
0,53%
Echtzeit-Aktienkurs Mandatum OYJ
Bid:
Ask:
Aktienkurse zur Mandatum OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |