6,298€
0,60%
Echtzeit-Aktienkurs MANDATUM OYJ
Bid:
Ask:
Aktienkurse zur MANDATUM OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 6,27 | 6,27 | 6,22 | 6,25 | -0,16% | 1.110.937,00 |
| 17.09.2026 | 6,25 | 6,28 | 6,22 | 6,26 | 0,81% | 1.103.123,00 |
| 16.09.2026 | 6,18 | 6,25 | 6,15 | 6,21 | 0,73% | 866.211,00 |
| 15.09.2026 | 6,14 | 6,18 | 6,10 | 6,17 | 0,49% | 1.337.669,00 |
| 14.09.2026 | 6,21 | 6,25 | 6,12 | 6,14 | -1,21% | 852.901,00 |
| 11.09.2026 | 6,19 | 6,24 | 6,19 | 6,21 | 0,40% | 626.896,00 |
| 10.09.2026 | 6,25 | 6,30 | 6,19 | 6,19 | -0,56% | 1.068.444,00 |
| 09.09.2026 | 6,23 | 6,23 | 6,14 | 6,22 | -0,08% | 1.075.136,00 |
| 08.09.2026 | 6,29 | 6,30 | 6,23 | 6,23 | -1,03% | 802.617,00 |
| 07.09.2026 | 6,31 | 6,34 | 6,29 | 6,29 | -0,79% | 720.787,00 |
| 04.09.2026 | 6,34 | 6,34 | 6,29 | 6,34 | 0,16% | 735.627,00 |
| 03.09.2026 | 6,36 | 6,40 | 6,30 | 6,33 | -0,24% | 814.073,00 |
| 02.09.2026 | 6,41 | 6,45 | 6,35 | 6,35 | -0,94% | 966.889,00 |
| 01.09.2026 | 6,40 | 6,43 | 6,35 | 6,41 | 0,87% | 1.013.237,00 |
| 31.08.2026 | 6,49 | 6,51 | 6,35 | 6,35 | -1,85% | 1.936.665,00 |
| 28.08.2026 | 6,48 | 6,50 | 6,45 | 6,47 | 0,62% | 784.996,00 |
| 27.08.2026 | 6,43 | 6,46 | 6,39 | 6,43 | 0,63% | 895.041,00 |
| 26.08.2026 | 6,35 | 6,43 | 6,35 | 6,39 | 0,87% | 1.068.354,00 |
| 25.08.2026 | 6,33 | 6,37 | 6,30 | 6,34 | 0,08% | 894.368,00 |
| 24.08.2026 | 6,27 | 6,35 | 6,24 | 6,33 | 0,96% | 1.390.498,00 |
| 21.08.2026 | 6,14 | 6,27 | 6,12 | 6,27 | 2,20% | 2.128.216,00 |
| 20.08.2026 | 6,11 | 6,14 | 6,09 | 6,14 | 0,16% | 1.033.595,00 |
| 19.08.2026 | 6,10 | 6,15 | 6,06 | 6,13 | 0,25% | 1.737.792,00 |
| 18.08.2026 | 6,19 | 6,20 | 6,06 | 6,11 | -3,48% | 3.702.849,00 |
| 17.08.2026 | 6,25 | 6,37 | 6,24 | 6,33 | 1,04% | 1.442.089,00 |
| 14.08.2026 | 6,35 | 6,38 | 6,16 | 6,27 | -2,11% | 2.316.664,00 |
| 13.08.2026 | 6,45 | 6,63 | 6,37 | 6,40 | 7,11% | 5.953.633,00 |
| 12.08.2026 | 5,88 | 5,99 | 5,88 | 5,98 | 1,44% | 1.033.052,00 |
| 11.08.2026 | 5,90 | 5,94 | 5,89 | 5,89 | -0,17% | 551.264,00 |
| 10.08.2026 | 5,96 | 5,96 | 5,90 | 5,90 | -0,92% | 614.978,00 |
| 07.08.2026 | 5,94 | 5,99 | 5,91 | 5,96 | 0,17% | 642.038,00 |
| 06.08.2026 | 5,85 | 5,96 | 5,84 | 5,95 | 1,62% | 698.931,00 |
| 05.08.2026 | 5,89 | 5,89 | 5,79 | 5,85 | -0,51% | 816.919,00 |
| 04.08.2026 | 5,89 | 5,90 | 5,86 | 5,88 | -0,08% | 602.467,00 |
| 03.08.2026 | 5,95 | 5,95 | 5,86 | 5,89 | -1,01% | 759.010,00 |
| 31.07.2026 | 5,96 | 6,03 | 5,94 | 5,95 | 0,25% | 1.209.509,00 |
| 30.07.2026 | 5,95 | 5,97 | 5,89 | 5,93 | -0,25% | 999.606,00 |
| 29.07.2026 | 5,90 | 6,09 | 5,87 | 5,95 | 3,75% | 1.634.389,00 |
| 28.07.2026 | 5,67 | 5,80 | 5,67 | 5,73 | 2,23% | 1.399.050,00 |
| 27.07.2026 | 5,65 | 5,65 | 5,56 | 5,61 | 0,36% | 712.113,00 |
| 24.07.2026 | 5,57 | 5,65 | 5,56 | 5,59 | 0,36% | 818.061,00 |
| 23.07.2026 | 5,64 | 5,66 | 5,57 | 5,57 | -1,24% | 594.286,00 |
| 22.07.2026 | 5,61 | 5,69 | 5,59 | 5,64 | 0,81% | 873.456,00 |
| 21.07.2026 | 5,58 | 5,62 | 5,56 | 5,59 | 0,27% | 1.259.157,00 |
| 20.07.2026 | 5,52 | 5,60 | 5,50 | 5,58 | 1,18% | 960.566,00 |
| 17.07.2026 | 5,48 | 5,52 | 5,46 | 5,51 | 0,64% | 1.105.482,00 |
| 16.07.2026 | 5,54 | 5,54 | 5,45 | 5,48 | -1,08% | 1.317.892,00 |
| 15.07.2026 | 5,50 | 5,56 | 5,46 | 5,54 | 0,82% | 1.039.009,00 |
| 14.07.2026 | 5,46 | 5,51 | 5,40 | 5,49 | 0,64% | 883.538,00 |
| 13.07.2026 | 5,48 | 5,48 | 5,42 | 5,46 | -0,37% | 620.923,00 |
| 10.07.2026 | 5,48 | 5,52 | 5,46 | 5,48 | 0,09% | 708.657,00 |
| 09.07.2026 | 5,45 | 5,48 | 5,42 | 5,47 | 0,64% | 1.505.796,00 |
| 08.07.2026 | 5,44 | 5,47 | 5,36 | 5,44 | -1,00% | 1.247.768,00 |
| 07.07.2026 | 5,47 | 5,52 | 5,46 | 5,49 | 0,55% | 845.551,00 |
| 06.07.2026 | 5,53 | 5,55 | 5,45 | 5,46 | -1,27% | 609.286,00 |
| 03.07.2026 | 5,52 | 5,55 | 5,50 | 5,53 | 0,36% | 579.274,00 |
| 02.07.2026 | 5,45 | 5,53 | 5,45 | 5,51 | 1,19% | 962.489,00 |
| 01.07.2026 | 5,50 | 5,51 | 5,43 | 5,45 | -0,82% | 747.453,00 |
| 30.06.2026 | 5,45 | 5,50 | 5,45 | 5,49 | 1,20% | 714.533,00 |
| 29.06.2026 | 5,41 | 5,45 | 5,40 | 5,43 | 0,28% | 811.360,00 |
| 26.06.2026 | 5,40 | 5,41 | 5,36 | 5,41 | 0,19% | 1.041.522,00 |
| 25.06.2026 | 5,43 | 5,46 | 5,40 | 5,40 | -0,37% | 734.612,00 |
| 24.06.2026 | 5,51 | 5,51 | 5,42 | 5,42 | -1,54% | 626.247,00 |
| 23.06.2026 | 5,48 | 5,53 | 5,43 | 5,51 | 0,18% | 1.093.285,00 |
| 22.06.2026 | 5,45 | 5,50 | 5,43 | 5,50 | 1,24% | 1.036.215,00 |
| 19.06.2026 | 5,44 | 5,45 | 5,41 | 5,43 | -0,14% | - |
| 18.06.2026 | 5,52 | 5,54 | 5,44 | 5,44 | -1,09% | 2.539.875,00 |
| 17.06.2026 | 5,50 | 5,50 | 5,43 | 5,50 | 0,37% | 678.424,00 |
| 16.06.2026 | 5,52 | 5,54 | 5,46 | 5,48 | -0,36% | 840.613,00 |
| 15.06.2026 | 5,54 | 5,56 | 5,46 | 5,50 | 0,18% | 795.863,00 |
| 12.06.2026 | 5,47 | 5,50 | 5,45 | 5,49 | 1,57% | 1.106.173,00 |
| 11.06.2026 | 5,44 | 5,44 | 5,37 | 5,40 | -0,64% | 1.118.037,00 |
| 10.06.2026 | 5,41 | 5,49 | 5,40 | 5,44 | 0,65% | 1.170.554,00 |
| 09.06.2026 | 5,47 | 5,48 | 5,40 | 5,40 | -1,28% | 1.248.916,00 |
| 08.06.2026 | 5,48 | 5,48 | 5,42 | 5,47 | -0,36% | 1.134.949,00 |
| 05.06.2026 | 5,51 | 5,56 | 5,47 | 5,49 | -0,09% | 1.091.616,00 |
| 04.06.2026 | 5,53 | 5,55 | 5,49 | 5,50 | -0,54% | 949.243,00 |
| 03.06.2026 | 5,57 | 5,59 | 5,52 | 5,53 | -0,81% | 1.381.852,00 |
| 02.06.2026 | 5,64 | 5,70 | 5,57 | 5,57 | -0,89% | 1.110.197,00 |
| 01.06.2026 | 5,70 | 5,72 | 5,60 | 5,62 | -1,40% | 1.287.407,00 |
| 29.05.2026 | 5,74 | 5,74 | 5,68 | 5,70 | -0,70% | 2.777.652,00 |
| 28.05.2026 | 5,78 | 5,80 | 5,73 | 5,74 | -0,61% | 1.277.189,00 |
| 27.05.2026 | 5,80 | 5,85 | 5,78 | 5,78 | -0,35% | 1.663.113,00 |
| 26.05.2026 | 5,86 | 5,86 | 5,77 | 5,80 | -1,02% | 1.033.973,00 |
| 25.05.2026 | 5,83 | 5,86 | 5,80 | 5,86 | 1,47% | 978.854,00 |
| 22.05.2026 | 5,87 | 5,88 | 5,76 | 5,77 | -1,45% | 1.326.295,00 |
| 21.05.2026 | 5,79 | 5,88 | 5,79 | 5,86 | 1,39% | 1.766.483,00 |
| 20.05.2026 | 5,71 | 5,81 | 5,67 | 5,78 | 1,23% | 1.168.790,00 |
| 19.05.2026 | 5,64 | 5,71 | 5,63 | 5,71 | 1,15% | 1.197.468,00 |
| 18.05.2026 | 5,68 | 5,69 | 5,52 | 5,64 | -0,88% | 2.018.990,00 |
| 15.05.2026 | 5,69 | 5,88 | 5,68 | 5,69 | 0,09% | 2.621.289,00 |
| 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 |