3,579€
-1,74%
Echtzeit-Aktienkurs OUTOKUMPU OYJ A
Bid:
Ask:
Aktienkurse zur OUTOKUMPU OYJ A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,60 | 3,60 | 3,55 | 3,57 | -1,89% | 4.860,00 |
| 27.02.2025 | 3,67 | 3,67 | 3,62 | 3,64 | -0,60% | 10.250,00 |
| 26.02.2025 | 3,64 | 3,71 | 3,64 | 3,66 | 1,30% | 5.721,00 |
| 25.02.2025 | 3,65 | 3,65 | 3,62 | 3,62 | -1,04% | 401,00 |
| 24.02.2025 | 3,63 | 3,66 | 3,62 | 3,66 | 1,53% | 1.609,00 |
| 21.02.2025 | 3,61 | 3,64 | 3,60 | 3,60 | -1,34% | 5.418,00 |
| 20.02.2025 | 3,61 | 3,65 | 3,61 | 3,65 | 2,04% | 5.300,00 |
| 19.02.2025 | 3,60 | 3,60 | 3,58 | 3,58 | -1,43% | 350,00 |
| 18.02.2025 | 3,59 | 3,64 | 3,59 | 3,63 | 1,65% | 5.481,00 |
| 17.02.2025 | 3,54 | 3,57 | 3,54 | 3,57 | 1,97% | 8.032,00 |
| 14.02.2025 | 3,43 | 3,53 | 3,43 | 3,50 | 2,61% | 9.396,00 |
| 13.02.2025 | 3,21 | 3,41 | 3,21 | 3,41 | 7,20% | 15.758,00 |
| 12.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,32% | 500,00 |
| 11.02.2025 | 3,18 | 3,18 | 3,16 | 3,17 | -0,97% | 4.000,00 |
| 10.02.2025 | 3,10 | 3,20 | 3,10 | 3,20 | 0,09% | 8.750,00 |
| 07.02.2025 | 3,21 | 3,22 | 3,18 | 3,20 | 1,30% | 30.179,00 |
| 06.02.2025 | 3,10 | 3,18 | 3,10 | 3,16 | 2,23% | 6.183,00 |
| 05.02.2025 | 3,05 | 3,09 | 3,05 | 3,09 | 0,82% | 910,00 |
| 04.02.2025 | 3,05 | 3,07 | 3,05 | 3,07 | 0,92% | 2.411,00 |
| 03.02.2025 | 2,99 | 3,04 | 2,96 | 3,04 | -1,11% | 15.701,00 |
| 31.01.2025 | 3,08 | 3,10 | 3,06 | 3,07 | -0,42% | 5.399,00 |
| 30.01.2025 | 3,03 | 3,08 | 3,03 | 3,08 | 2,70% | 22.400,00 |
| 29.01.2025 | 2,99 | 3,00 | 2,98 | 3,00 | 0,81% | 2.800,00 |
| 28.01.2025 | 3,04 | 3,04 | 2,96 | 2,98 | -2,58% | 17.939,00 |
| 27.01.2025 | 2,99 | 3,06 | 2,99 | 3,06 | 2,21% | 12.379,00 |
| 24.01.2025 | 3,00 | 3,00 | 2,99 | 2,99 | 1,22% | 1.816,00 |
| 23.01.2025 | 2,91 | 2,97 | 2,91 | 2,96 | 1,90% | 1.058,00 |
| 22.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,75% | 1.000,00 |
| 21.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,20% | 2.050,00 |
| 20.01.2025 | 2,96 | 3,01 | 2,95 | 2,99 | 1,49% | 5.150,00 |
| 17.01.2025 | 2,97 | 2,97 | 2,95 | 2,95 | 0,37% | 2.115,00 |
| 16.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,00% | 500,00 |
| 15.01.2025 | 2,97 | 2,99 | 2,97 | 2,99 | 1,05% | 347,00 |
| 14.01.2025 | 2,96 | 2,96 | 2,95 | 2,96 | -1,23% | 2.260,00 |
| 13.01.2025 | 2,93 | 3,00 | 2,93 | 3,00 | 2,46% | 3.610,00 |
| 10.01.2025 | 2,91 | 2,93 | 2,90 | 2,93 | 1,53% | 4.700,00 |
| 09.01.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,63% | 4.400,00 |
| 08.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,58% | 240,00 |
| 07.01.2025 | 2,95 | 2,98 | 2,94 | 2,94 | -0,27% | 1.847,00 |
| 06.01.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 0,85% | 1.090,00 |
| 03.01.2025 | 2,94 | 2,94 | 2,89 | 2,93 | -1,18% | 14.038,00 |
| 02.01.2025 | 2,98 | 2,98 | 2,96 | 2,96 | 1,23% | 2.686,00 |
| 30.12.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,24% | 35.543,00 |
| 27.12.2024 | 2,78 | 2,92 | 2,78 | 2,92 | 3,81% | 3.855,00 |
| 23.12.2024 | 2,79 | 2,81 | 2,79 | 2,81 | 0,72% | 12.691,00 |
| 20.12.2024 | 2,80 | 2,80 | 2,78 | 2,79 | -1,20% | 12.097,00 |
| 19.12.2024 | 2,80 | 2,82 | 2,79 | 2,82 | 0,14% | 20.045,00 |
| 18.12.2024 | 2,85 | 2,85 | 2,82 | 2,82 | -0,56% | 738,00 |
| 17.12.2024 | 2,87 | 2,87 | 2,83 | 2,84 | -1,01% | 5.850,00 |
| 16.12.2024 | 2,88 | 2,91 | 2,85 | 2,87 | -2,58% | 29.013,00 |
| 13.12.2024 | 3,18 | 3,24 | 2,93 | 2,94 | -12,37% | 84.593,00 |
| 12.12.2024 | 3,37 | 3,37 | 3,36 | 3,36 | 0,51% | 3.163,00 |
| 11.12.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 0,75% | 1.500,00 |
| 10.12.2024 | 3,30 | 3,31 | 3,30 | 3,31 | -0,66% | 992,00 |
| 09.12.2024 | 3,29 | 3,34 | 3,29 | 3,34 | 2,02% | 2.950,00 |
| 06.12.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 0,66% | 1.850,00 |
| 05.12.2024 | 3,21 | 3,27 | 3,21 | 3,25 | 1,77% | - |
| 04.12.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,54% | 155,00 |
| 03.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,78% | 130,00 |
| 02.12.2024 | 3,18 | 3,23 | 3,18 | 3,20 | 0,72% | 1.469,00 |
| 29.11.2024 | 3,19 | 3,19 | 3,18 | 3,18 | -0,69% | 8.554,00 |
| 28.11.2024 | 3,22 | 3,22 | 3,20 | 3,20 | 0,31% | 5.700,00 |
| 27.11.2024 | 3,18 | 3,19 | 3,18 | 3,19 | -0,50% | 5.540,00 |
| 26.11.2024 | 3,24 | 3,24 | 3,18 | 3,21 | -0,47% | 3.979,00 |
| 25.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,16% | 3.910,00 |
| 22.11.2024 | 3,21 | 3,23 | 3,18 | 3,23 | 0,31% | 2.220,00 |
| 21.11.2024 | 3,21 | 3,22 | 3,21 | 3,22 | 0,37% | 530,00 |
| 20.11.2024 | 3,21 | 3,23 | 3,20 | 3,20 | -0,56% | 1.911,00 |
| 19.11.2024 | 3,22 | 3,23 | 3,20 | 3,22 | -1,50% | 4.862,00 |
| 18.11.2024 | 3,31 | 3,34 | 3,27 | 3,27 | -1,92% | 8.206,00 |
| 15.11.2024 | 3,28 | 3,33 | 3,28 | 3,33 | 2,18% | 3.820,00 |
| 14.11.2024 | 3,29 | 3,29 | 3,24 | 3,26 | 0,18% | 8.030,00 |
| 13.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | 1.678,00 |
| 12.11.2024 | 3,36 | 3,36 | 3,28 | 3,28 | -3,84% | 2.325,00 |
| 11.11.2024 | 3,41 | 3,41 | 3,41 | 3,41 | -1,25% | 350,00 |
| 08.11.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -0,83% | 3.000,00 |
| 07.11.2024 | 3,40 | 3,48 | 3,40 | 3,48 | 3,26% | 1.869,00 |
| 06.11.2024 | 3,40 | 3,40 | 3,37 | 3,37 | 2,46% | 31.800,00 |
| 05.11.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 0,12% | 1.600,00 |
| 04.11.2024 | 3,24 | 3,29 | 3,24 | 3,29 | 1,42% | 2.150,00 |
| 01.11.2024 | 3,28 | 3,28 | 3,23 | 3,24 | -1,07% | 3.348,00 |
| 31.10.2024 | 3,25 | 3,27 | 3,25 | 3,27 | -0,40% | 650,00 |
| 30.10.2024 | 3,34 | 3,37 | 3,27 | 3,29 | -1,76% | 8.325,00 |
| 29.10.2024 | 3,35 | 3,38 | 3,35 | 3,35 | -1,14% | 1.650,00 |
| 28.10.2024 | 3,35 | 3,39 | 3,35 | 3,38 | 1,33% | - |
| 25.10.2024 | 3,30 | 3,34 | 3,30 | 3,34 | 1,64% | 578,00 |
| 24.10.2024 | 3,33 | 3,33 | 3,29 | 3,29 | 0,03% | 1.110,00 |
| 23.10.2024 | 3,32 | 3,32 | 3,29 | 3,29 | 0,37% | 1.611,00 |
| 22.10.2024 | 3,30 | 3,30 | 3,27 | 3,27 | -1,74% | 4.655,00 |
| 21.10.2024 | 3,34 | 3,36 | 3,33 | 3,33 | -0,27% | 7.762,00 |
| 18.10.2024 | 3,33 | 3,35 | 3,32 | 3,34 | 0,36% | 2.135,00 |
| 17.10.2024 | 3,29 | 3,33 | 3,28 | 3,33 | 1,68% | 8.242,00 |
| 16.10.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 0,09% | 1,00 |
| 15.10.2024 | 3,32 | 3,32 | 3,27 | 3,27 | -2,82% | 360,00 |
| 14.10.2024 | 3,38 | 3,38 | 3,37 | 3,37 | -0,33% | 5.020,00 |
| 11.10.2024 | 3,38 | 3,40 | 3,36 | 3,38 | -0,37% | - |
| 10.10.2024 | 3,42 | 3,43 | 3,36 | 3,39 | -1,12% | - |
| 09.10.2024 | 3,50 | 3,50 | 3,39 | 3,43 | -1,83% | 4.920,00 |
| 08.10.2024 | 3,49 | 3,49 | 3,49 | 3,49 | -1,86% | 2.660,00 |
| 07.10.2024 | 3,58 | 3,58 | 3,56 | 3,56 | -1,33% | 7.763,00 |