5,775€
1,58%
Echtzeit-Aktienkurs MANDATUM OYJ
Bid:
Ask:
Aktienkurse zur MANDATUM OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 5,66 | 5,77 | 5,60 | 5,69 | -12,81% | 4.965.935,00 |
| 12.05.2026 | 6,54 | 6,55 | 6,47 | 6,52 | -0,23% | 4.507.884,00 |
| 11.05.2026 | 6,58 | 6,63 | 6,51 | 6,54 | 0,08% | 2.998.349,00 |
| 08.05.2026 | 6,50 | 6,65 | 6,42 | 6,53 | -0,38% | 4.514.060,00 |
| 07.05.2026 | 6,70 | 6,73 | 6,53 | 6,56 | -2,02% | 2.546.561,00 |
| 06.05.2026 | 6,75 | 6,80 | 6,68 | 6,69 | 0,30% | 2.243.230,00 |
| 05.05.2026 | 6,60 | 6,74 | 6,60 | 6,67 | 1,37% | 1.789.084,00 |
| 04.05.2026 | 6,82 | 6,82 | 6,56 | 6,58 | -3,38% | 2.698.648,00 |
| 30.04.2026 | 6,73 | 6,86 | 6,64 | 6,81 | -0,22% | 2.316.137,00 |
| 29.04.2026 | 6,90 | 6,93 | 6,83 | 6,83 | -0,94% | 1.049.012,00 |
| 28.04.2026 | 6,93 | 6,93 | 6,85 | 6,89 | -0,58% | 1.324.206,00 |
| 27.04.2026 | 7,04 | 7,07 | 6,91 | 6,93 | -1,49% | 2.529.546,00 |
| 24.04.2026 | 7,19 | 7,19 | 7,04 | 7,04 | -2,16% | 1.393.777,00 |
| 23.04.2026 | 7,19 | 7,21 | 7,08 | 7,19 | 0,63% | 1.183.107,00 |
| 22.04.2026 | 7,24 | 7,25 | 7,13 | 7,15 | -1,24% | 1.750.217,00 |
| 21.04.2026 | 7,28 | 7,28 | 7,21 | 7,24 | -0,48% | 1.050.497,00 |
| 20.04.2026 | 7,28 | 7,30 | 7,25 | 7,27 | -0,07% | 724.895,00 |
| 17.04.2026 | 7,40 | 7,40 | 7,24 | 7,28 | -1,82% | 1.877.135,00 |
| 16.04.2026 | 7,43 | 7,45 | 7,38 | 7,41 | 0,00% | 1.050.913,00 |
| 15.04.2026 | 7,43 | 7,45 | 7,39 | 7,41 | 0,07% | 1.451.593,00 |
| 14.04.2026 | 7,45 | 7,47 | 7,38 | 7,41 | 0,20% | 1.017.548,00 |
| 13.04.2026 | 7,30 | 7,41 | 7,26 | 7,39 | 1,03% | 1.058.892,00 |
| 10.04.2026 | 7,37 | 7,38 | 7,29 | 7,32 | -0,48% | 989.020,00 |
| 09.04.2026 | 7,32 | 7,37 | 7,27 | 7,35 | 0,07% | 996.300,00 |
| 08.04.2026 | 7,28 | 7,35 | 7,21 | 7,35 | 3,82% | 1.841.242,00 |
| 07.04.2026 | 7,11 | 7,17 | 7,05 | 7,08 | -0,46% | 1.485.722,00 |
| 02.04.2026 | 7,03 | 7,11 | 6,99 | 7,11 | 0,71% | 1.220.295,00 |
| 01.04.2026 | 7,00 | 7,09 | 7,00 | 7,06 | 2,56% | 1.088.524,00 |
| 31.03.2026 | 6,80 | 6,89 | 6,79 | 6,88 | 1,50% | 1.105.792,00 |
| 30.03.2026 | 6,71 | 6,80 | 6,67 | 6,78 | 1,01% | 670.557,00 |
| 27.03.2026 | 6,77 | 6,81 | 6,66 | 6,71 | -0,77% | 850.435,00 |
| 26.03.2026 | 6,78 | 6,81 | 6,73 | 6,76 | -0,12% | 984.810,00 |
| 25.03.2026 | 6,73 | 6,84 | 6,73 | 6,77 | 1,56% | 1.673.739,00 |
| 24.03.2026 | 6,70 | 6,70 | 6,60 | 6,67 | 0,42% | 1.155.218,00 |
| 23.03.2026 | 6,60 | 6,80 | 6,47 | 6,64 | -0,21% | 2.436.206,00 |
| 20.03.2026 | 6,80 | 6,86 | 6,64 | 6,65 | -1,60% | 2.000.495,00 |
| 19.03.2026 | 6,82 | 6,83 | 6,73 | 6,76 | -1,43% | 1.685.703,00 |
| 18.03.2026 | 6,85 | 6,92 | 6,84 | 6,86 | 0,59% | 1.171.132,00 |
| 17.03.2026 | 6,72 | 6,83 | 6,72 | 6,82 | 1,43% | 1.122.042,00 |
| 16.03.2026 | 6,66 | 6,73 | 6,63 | 6,72 | 0,99% | 922.618,00 |
| 13.03.2026 | 6,66 | 6,74 | 6,64 | 6,66 | -0,06% | 1.045.440,00 |
| 12.03.2026 | 6,67 | 6,68 | 6,58 | 6,66 | -0,69% | 1.805.361,00 |
| 11.03.2026 | 6,79 | 6,79 | 6,62 | 6,71 | -1,24% | 1.457.903,00 |
| 10.03.2026 | 6,70 | 6,84 | 6,70 | 6,79 | 2,69% | 1.611.247,00 |
| 09.03.2026 | 6,60 | 6,65 | 6,52 | 6,61 | -1,46% | 1.752.708,00 |
| 06.03.2026 | 6,77 | 6,80 | 6,64 | 6,71 | 0,06% | 1.295.462,00 |
| 05.03.2026 | 6,84 | 6,90 | 6,70 | 6,71 | -1,58% | 1.597.209,00 |
| 04.03.2026 | 6,68 | 6,85 | 6,68 | 6,82 | 2,19% | 1.576.628,00 |
| 03.03.2026 | 6,88 | 6,88 | 6,60 | 6,67 | -3,33% | 2.445.820,00 |
| 02.03.2026 | 6,70 | 6,90 | 6,63 | 6,90 | 1,00% | 2.178.405,00 |
| 27.02.2026 | 6,80 | 6,89 | 6,78 | 6,83 | 0,71% | 2.444.307,00 |
| 26.02.2026 | 6,85 | 6,85 | 6,75 | 6,78 | -0,32% | 2.129.687,00 |
| 25.02.2026 | 6,74 | 6,83 | 6,72 | 6,81 | 2,41% | 2.380.483,00 |
| 24.02.2026 | 6,70 | 6,80 | 6,47 | 6,65 | -9,08% | 9.015.584,00 |
| 23.02.2026 | 7,38 | 7,44 | 7,30 | 7,31 | -0,76% | 1.080.538,00 |
| 20.02.2026 | 7,27 | 7,38 | 7,27 | 7,37 | 1,94% | 1.119.083,00 |
| 19.02.2026 | 7,29 | 7,29 | 7,20 | 7,23 | -0,91% | 830.397,00 |
| 18.02.2026 | 7,20 | 7,32 | 7,20 | 7,29 | 1,31% | 1.021.487,00 |
| 17.02.2026 | 7,18 | 7,21 | 7,10 | 7,20 | 0,17% | 1.088.121,00 |
| 16.02.2026 | 7,22 | 7,27 | 7,10 | 7,19 | -0,31% | 1.107.599,00 |
| 13.02.2026 | 6,88 | 7,21 | 6,88 | 7,21 | 5,72% | 2.201.523,00 |
| 12.02.2026 | 6,86 | 6,94 | 6,69 | 6,82 | -1,59% | 3.220.203,00 |
| 11.02.2026 | 6,98 | 7,01 | 6,86 | 6,93 | -0,43% | 1.752.967,00 |
| 10.02.2026 | 6,99 | 7,01 | 6,92 | 6,96 | -0,23% | 896.821,00 |
| 09.02.2026 | 6,97 | 7,01 | 6,94 | 6,97 | 0,55% | 798.441,00 |
| 06.02.2026 | 6,88 | 6,96 | 6,87 | 6,94 | 1,20% | 509.330,00 |
| 05.02.2026 | 6,92 | 6,92 | 6,81 | 6,85 | -0,95% | 816.825,00 |
| 04.02.2026 | 6,95 | 6,98 | 6,90 | 6,92 | -0,20% | 940.665,00 |
| 03.02.2026 | 7,00 | 7,01 | 6,92 | 6,93 | -0,40% | 660.765,00 |
| 02.02.2026 | 6,88 | 6,96 | 6,82 | 6,96 | 1,19% | 789.405,00 |
| 30.01.2026 | 6,87 | 6,93 | 6,85 | 6,88 | 0,17% | 890.200,00 |
| 29.01.2026 | 6,85 | 6,93 | 6,81 | 6,87 | 0,53% | 825.393,00 |
| 28.01.2026 | 6,84 | 6,85 | 6,78 | 6,83 | 0,23% | 820.691,00 |
| 27.01.2026 | 6,80 | 6,89 | 6,80 | 6,82 | 0,41% | 1.216.573,00 |
| 26.01.2026 | 6,77 | 6,82 | 6,74 | 6,79 | 0,62% | 794.530,00 |
| 23.01.2026 | 6,83 | 6,85 | 6,75 | 6,75 | -1,11% | 855.513,00 |
| 22.01.2026 | 6,82 | 6,90 | 6,79 | 6,82 | 1,49% | 1.020.099,00 |
| 21.01.2026 | 6,63 | 6,75 | 6,61 | 6,72 | 1,30% | 1.091.699,00 |
| 20.01.2026 | 6,68 | 6,68 | 6,55 | 6,64 | -1,22% | 1.322.116,00 |
| 19.01.2026 | 6,70 | 6,78 | 6,60 | 6,72 | -0,86% | 1.349.982,00 |
| 16.01.2026 | 6,96 | 7,00 | 6,78 | 6,78 | -5,97% | 2.820.072,00 |
| 15.01.2026 | 7,07 | 7,21 | 7,07 | 7,21 | 2,21% | 1.016.714,00 |
| 14.01.2026 | 7,02 | 7,05 | 6,97 | 7,05 | 0,46% | 1.345.931,00 |
| 13.01.2026 | 6,94 | 7,02 | 6,94 | 7,02 | 1,12% | 904.262,00 |
| 12.01.2026 | 6,97 | 6,97 | 6,88 | 6,94 | -0,43% | 758.211,00 |
| 09.01.2026 | 7,01 | 7,03 | 6,92 | 6,97 | -0,31% | 759.699,00 |
| 08.01.2026 | 6,97 | 7,03 | 6,96 | 6,99 | 0,26% | 792.003,00 |
| 07.01.2026 | 7,06 | 7,10 | 6,92 | 6,97 | -0,49% | 1.246.600,00 |
| 05.01.2026 | 6,96 | 7,01 | 6,85 | 7,01 | 1,24% | 907.274,00 |
| 02.01.2026 | 6,90 | 6,98 | 6,89 | 6,92 | 0,55% | 1.032.534,00 |
| 30.12.2025 | 6,84 | 6,90 | 6,83 | 6,88 | 0,88% | 770.040,00 |
| 29.12.2025 | 6,81 | 6,83 | 6,80 | 6,82 | 0,50% | 629.040,00 |
| 23.12.2025 | 6,78 | 6,80 | 6,77 | 6,79 | 0,15% | 503.193,00 |
| 22.12.2025 | 6,72 | 6,78 | 6,69 | 6,78 | 0,95% | 539.205,00 |
| 19.12.2025 | 6,71 | 6,74 | 6,68 | 6,72 | 0,12% | 1.261.590,00 |
| 18.12.2025 | 6,62 | 6,71 | 6,62 | 6,71 | 1,45% | 1.124.698,00 |
| 17.12.2025 | 6,62 | 6,67 | 6,59 | 6,61 | -0,12% | 1.063.274,00 |
| 16.12.2025 | 6,55 | 6,62 | 6,54 | 6,62 | 1,01% | 773.035,00 |
| 15.12.2025 | 6,54 | 6,58 | 6,51 | 6,55 | 0,58% | 856.187,00 |
| 12.12.2025 | 6,57 | 6,59 | 6,51 | 6,52 | -0,67% | 1.127.265,00 |