3,397€
0,32%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,38 | 3,39 | 3,36 | 3,39 | 0,06% | 1.663,00 |
| 15.05.2025 | 3,36 | 3,39 | 3,36 | 3,39 | -0,06% | 1.889,00 |
| 14.05.2025 | 3,38 | 3,39 | 3,38 | 3,39 | 1,99% | 125,00 |
| 13.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,36% | 160,00 |
| 12.05.2025 | 3,27 | 3,33 | 3,27 | 3,31 | 1,72% | 2.499,00 |
| 09.05.2025 | 3,25 | 3,26 | 3,25 | 3,25 | 0,18% | 1.435,00 |
| 08.05.2025 | 3,39 | 3,39 | 3,12 | 3,25 | -4,02% | 14.957,00 |
| 07.05.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,62% | 3,00 |
| 06.05.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -1,54% | 804,00 |
| 05.05.2025 | 3,44 | 3,44 | 3,38 | 3,38 | -1,51% | 2.665,00 |
| 02.05.2025 | 3,38 | 3,47 | 3,38 | 3,43 | 2,20% | 3.640,00 |
| 30.04.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,83% | 4.499,00 |
| 29.04.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 0,95% | 1.850,00 |
| 28.04.2025 | 3,37 | 3,41 | 3,36 | 3,36 | -0,65% | 4.200,00 |
| 25.04.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,99% | 2.286,00 |
| 24.04.2025 | 3,25 | 3,31 | 3,25 | 3,31 | 0,73% | 3.451,00 |
| 23.04.2025 | 3,25 | 3,29 | 3,24 | 3,29 | 2,56% | 19.913,00 |
| 22.04.2025 | 3,20 | 3,21 | 3,20 | 3,21 | 0,06% | 1.133,00 |
| 17.04.2025 | 3,17 | 3,20 | 3,17 | 3,20 | 1,91% | 2.030,00 |
| 16.04.2025 | 3,15 | 3,18 | 3,14 | 3,14 | -0,95% | 1.600,00 |
| 15.04.2025 | 3,16 | 3,20 | 3,16 | 3,17 | 1,54% | 3.382,00 |
| 14.04.2025 | 3,12 | 3,16 | 3,12 | 3,13 | 1,10% | 17.945,00 |
| 11.04.2025 | 3,00 | 3,09 | 3,00 | 3,09 | 3,07% | 5.743,00 |
| 10.04.2025 | 3,07 | 3,07 | 2,96 | 3,00 | -3,41% | 4.230,00 |
| 09.04.2025 | 2,83 | 3,11 | 2,83 | 3,11 | 5,29% | 18.073,00 |
| 08.04.2025 | 2,97 | 2,99 | 2,95 | 2,95 | 0,14% | 9.048,00 |
| 07.04.2025 | 2,90 | 2,99 | 2,75 | 2,95 | -0,81% | 11.604,00 |
| 04.04.2025 | 3,16 | 3,16 | 2,92 | 2,97 | -10,33% | 9.545,00 |
| 03.04.2025 | 3,44 | 3,44 | 3,30 | 3,31 | -5,29% | 46.040,00 |
| 02.04.2025 | 3,51 | 3,51 | 3,49 | 3,50 | -0,37% | 310,00 |
| 01.04.2025 | 3,50 | 3,53 | 3,50 | 3,51 | 0,89% | 600,00 |
| 31.03.2025 | 3,55 | 3,55 | 3,46 | 3,48 | -2,69% | 5.048,00 |
| 28.03.2025 | 3,60 | 3,60 | 3,58 | 3,58 | -1,00% | 870,00 |
| 27.03.2025 | 3,71 | 3,71 | 3,61 | 3,61 | -2,96% | 1.091,00 |
| 26.03.2025 | 3,72 | 3,73 | 3,72 | 3,72 | -0,51% | 4.707,00 |
| 25.03.2025 | 3,76 | 3,78 | 3,73 | 3,74 | -1,03% | - |
| 24.03.2025 | 3,80 | 3,81 | 3,78 | 3,78 | 0,16% | 7.148,00 |
| 21.03.2025 | 3,74 | 3,78 | 3,74 | 3,77 | -0,37% | 1.036,00 |
| 20.03.2025 | 3,86 | 3,86 | 3,79 | 3,79 | -1,20% | 2.775,00 |
| 19.03.2025 | 3,87 | 3,87 | 3,83 | 3,83 | -0,54% | 800,00 |
| 18.03.2025 | 3,83 | 3,90 | 3,83 | 3,85 | 1,31% | 8.001,00 |
| 17.03.2025 | 3,75 | 3,80 | 3,75 | 3,80 | 0,40% | 2.327,00 |
| 14.03.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 3,72% | 593,00 |
| 13.03.2025 | 3,65 | 3,67 | 3,65 | 3,65 | 1,84% | 3.600,00 |
| 12.03.2025 | 3,63 | 3,63 | 3,59 | 3,59 | -2,66% | 6.458,00 |
| 11.03.2025 | 3,75 | 3,75 | 3,69 | 3,69 | -2,69% | 4.370,00 |
| 10.03.2025 | 3,85 | 3,85 | 3,79 | 3,79 | -1,51% | 4.808,00 |
| 07.03.2025 | 3,87 | 3,87 | 3,83 | 3,85 | -0,26% | 1.253,00 |
| 06.03.2025 | 3,90 | 3,91 | 3,81 | 3,86 | 2,53% | 11.301,00 |
| 05.03.2025 | 3,66 | 3,76 | 3,63 | 3,76 | 3,84% | 22.200,00 |
| 04.03.2025 | 3,63 | 3,63 | 3,57 | 3,62 | -0,49% | 51.631,00 |
| 03.03.2025 | 3,60 | 3,64 | 3,60 | 3,64 | 1,85% | 5.022,00 |
| 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 |