3,341€
-1,12%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,38 | 3,38 | 3,33 | 3,34 | -1,15% | - |
| 22.08.2025 | 3,26 | 3,38 | 3,25 | 3,38 | 3,49% | 1.050,00 |
| 21.08.2025 | 3,24 | 3,27 | 3,23 | 3,27 | 0,83% | 50,00 |
| 20.08.2025 | 3,25 | 3,29 | 3,19 | 3,24 | -0,71% | 563,00 |
| 19.08.2025 | 3,15 | 3,32 | 3,15 | 3,26 | 3,39% | 2.750,00 |
| 18.08.2025 | 3,10 | 3,17 | 3,09 | 3,15 | 1,87% | - |
| 15.08.2025 | 3,15 | 3,16 | 3,09 | 3,10 | -1,71% | - |
| 14.08.2025 | 3,10 | 3,19 | 3,10 | 3,15 | 1,16% | - |
| 13.08.2025 | 3,13 | 3,18 | 3,11 | 3,11 | -0,29% | - |
| 12.08.2025 | 3,16 | 3,18 | 3,10 | 3,12 | -0,92% | - |
| 11.08.2025 | 3,18 | 3,24 | 3,15 | 3,15 | -0,76% | - |
| 08.08.2025 | 3,02 | 3,21 | 3,02 | 3,18 | 5,17% | - |
| 07.08.2025 | 2,97 | 3,03 | 2,94 | 3,02 | 2,17% | - |
| 06.08.2025 | 2,97 | 2,99 | 2,95 | 2,96 | 0,00% | - |
| 05.08.2025 | 2,95 | 2,97 | 2,93 | 2,96 | 0,48% | 1.169,00 |
| 04.08.2025 | 3,01 | 3,02 | 2,94 | 2,94 | -1,51% | - |
| 01.08.2025 | 3,03 | 3,05 | 2,98 | 2,99 | -1,74% | - |
| 31.07.2025 | 3,11 | 3,11 | 3,02 | 3,04 | -1,87% | - |
| 30.07.2025 | 3,12 | 3,12 | 3,07 | 3,10 | -0,51% | - |
| 29.07.2025 | 3,18 | 3,21 | 3,11 | 3,11 | -1,77% | - |
| 28.07.2025 | 3,26 | 3,26 | 3,15 | 3,17 | -1,83% | - |
| 25.07.2025 | 2,86 | 3,23 | 2,85 | 3,23 | 13,02% | 7.472,00 |
| 24.07.2025 | 2,88 | 2,89 | 2,82 | 2,86 | -0,73% | 8,00 |
| 23.07.2025 | 2,78 | 2,88 | 2,75 | 2,88 | 4,65% | - |
| 22.07.2025 | 2,74 | 2,76 | 2,74 | 2,75 | 0,04% | - |
| 21.07.2025 | 2,68 | 2,79 | 2,68 | 2,75 | 2,54% | - |
| 18.07.2025 | 2,65 | 2,71 | 2,63 | 2,68 | 1,44% | 7,00 |
| 17.07.2025 | 2,69 | 2,70 | 2,62 | 2,64 | -1,64% | - |
| 16.07.2025 | 2,66 | 2,75 | 2,66 | 2,69 | 0,60% | - |
| 15.07.2025 | 2,70 | 2,72 | 2,67 | 2,67 | -0,74% | 5,00 |
| 14.07.2025 | 2,64 | 2,70 | 2,63 | 2,69 | 1,32% | - |
| 11.07.2025 | 2,67 | 2,68 | 2,65 | 2,66 | -0,93% | - |
| 10.07.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 1,59% | - |
| 09.07.2025 | 2,60 | 2,65 | 2,58 | 2,64 | 1,54% | - |
| 08.07.2025 | 2,61 | 2,61 | 2,57 | 2,60 | 0,00% | - |
| 07.07.2025 | 2,61 | 2,63 | 2,60 | 2,60 | -0,23% | - |
| 04.07.2025 | 2,61 | 2,63 | 2,60 | 2,61 | -0,57% | - |
| 03.07.2025 | 2,56 | 2,66 | 2,56 | 2,62 | 2,38% | 700,00 |
| 02.07.2025 | 2,56 | 2,57 | 2,52 | 2,56 | 0,39% | 50,00 |
| 01.07.2025 | 2,38 | 2,56 | 2,38 | 2,55 | 7,33% | 560,00 |
| 30.06.2025 | 2,44 | 2,44 | 2,37 | 2,38 | -1,62% | - |
| 27.06.2025 | 2,41 | 2,42 | 2,38 | 2,41 | 0,17% | - |
| 26.06.2025 | 2,47 | 2,48 | 2,38 | 2,41 | -2,39% | 4.200,00 |
| 25.06.2025 | 2,49 | 2,50 | 2,46 | 2,47 | -0,64% | - |
| 24.06.2025 | 2,57 | 2,58 | 2,48 | 2,49 | -2,05% | - |
| 23.06.2025 | 2,49 | 2,56 | 2,46 | 2,54 | 1,64% | - |
| 20.06.2025 | 2,51 | 2,52 | 2,49 | 2,50 | 0,20% | - |
| 19.06.2025 | 2,52 | 2,54 | 2,48 | 2,49 | -1,58% | - |
| 18.06.2025 | 2,46 | 2,54 | 2,44 | 2,53 | 3,26% | - |
| 17.06.2025 | 2,48 | 2,49 | 2,40 | 2,45 | -1,65% | - |
| 16.06.2025 | 2,53 | 2,54 | 2,48 | 2,49 | -1,31% | - |
| 13.06.2025 | 2,52 | 2,54 | 2,50 | 2,53 | -1,48% | - |
| 12.06.2025 | 2,61 | 2,62 | 2,56 | 2,56 | -2,36% | - |
| 11.06.2025 | 2,66 | 2,67 | 2,62 | 2,63 | -1,28% | - |
| 10.06.2025 | 2,64 | 2,66 | 2,62 | 2,66 | 0,83% | - |
| 09.06.2025 | 2,57 | 2,66 | 2,57 | 2,64 | 2,41% | - |
| 06.06.2025 | 2,58 | 2,60 | 2,56 | 2,58 | 0,08% | - |
| 05.06.2025 | 2,62 | 2,63 | 2,57 | 2,57 | -1,87% | - |
| 04.06.2025 | 2,58 | 2,63 | 2,58 | 2,62 | 1,67% | - |
| 03.06.2025 | 2,62 | 2,62 | 2,57 | 2,58 | -1,90% | - |
| 02.06.2025 | 2,67 | 2,68 | 2,61 | 2,63 | -2,19% | - |
| 30.05.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 4,67% | - |
| 29.05.2025 | 2,60 | 2,60 | 2,56 | 2,57 | -0,19% | - |
| 28.05.2025 | 2,55 | 2,60 | 2,55 | 2,57 | 0,59% | - |
| 27.05.2025 | 2,54 | 2,57 | 2,52 | 2,56 | 0,63% | - |
| 26.05.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 2,71% | - |
| 23.05.2025 | 2,49 | 2,50 | 2,44 | 2,48 | -0,56% | - |
| 22.05.2025 | 2,52 | 2,53 | 2,49 | 2,49 | -0,84% | - |
| 21.05.2025 | 2,51 | 2,54 | 2,49 | 2,51 | -0,44% | - |
| 20.05.2025 | 2,50 | 2,53 | 2,46 | 2,52 | 0,48% | - |
| 19.05.2025 | 2,57 | 2,57 | 2,47 | 2,51 | -2,79% | - |
| 16.05.2025 | 2,61 | 2,61 | 2,56 | 2,58 | -0,85% | 1.042,00 |
| 15.05.2025 | 2,59 | 2,62 | 2,57 | 2,60 | 0,15% | 5,00 |
| 14.05.2025 | 2,59 | 2,61 | 2,59 | 2,60 | 0,31% | - |
| 13.05.2025 | 2,56 | 2,61 | 2,56 | 2,59 | 0,62% | - |
| 12.05.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 2,67% | - |
| 09.05.2025 | 2,51 | 2,52 | 2,49 | 2,51 | 0,32% | - |
| 08.05.2025 | 2,54 | 2,54 | 2,47 | 2,50 | -1,30% | - |
| 07.05.2025 | 2,56 | 2,56 | 2,51 | 2,53 | -0,67% | - |
| 06.05.2025 | 2,59 | 2,61 | 2,55 | 2,55 | -1,62% | - |
| 05.05.2025 | 2,62 | 2,65 | 2,59 | 2,59 | -1,41% | - |
| 02.05.2025 | 2,58 | 2,63 | 2,57 | 2,63 | 1,98% | - |
| 30.04.2025 | 2,52 | 2,63 | 2,52 | 2,58 | 2,18% | - |
| 29.04.2025 | 2,43 | 2,70 | 2,43 | 2,52 | 3,83% | - |
| 28.04.2025 | 2,44 | 2,46 | 2,41 | 2,43 | -1,02% | - |
| 25.04.2025 | 2,44 | 2,46 | 2,40 | 2,46 | 0,57% | - |
| 24.04.2025 | 2,39 | 2,44 | 2,38 | 2,44 | 1,84% | - |
| 23.04.2025 | 2,35 | 2,40 | 2,33 | 2,40 | 2,96% | - |
| 22.04.2025 | 2,26 | 2,33 | 2,25 | 2,33 | 2,92% | - |
| 17.04.2025 | 2,26 | 2,28 | 2,24 | 2,26 | 1,07% | - |
| 16.04.2025 | 2,21 | 2,29 | 2,21 | 2,24 | -0,53% | - |
| 15.04.2025 | 2,21 | 2,27 | 2,21 | 2,25 | 1,53% | 6,00 |
| 14.04.2025 | 2,23 | 2,24 | 2,20 | 2,22 | -0,54% | - |
| 11.04.2025 | 2,17 | 2,23 | 2,12 | 2,23 | 3,44% | - |
| 10.04.2025 | 2,17 | 2,20 | 2,10 | 2,15 | -1,37% | 1.000,00 |
| 09.04.2025 | 2,05 | 2,20 | 2,00 | 2,18 | 5,97% | - |
| 08.04.2025 | 2,12 | 2,15 | 2,03 | 2,06 | -0,67% | 146,00 |
| 07.04.2025 | 2,06 | 2,12 | 1,98 | 2,08 | -2,12% | 1.359,00 |
| 04.04.2025 | 2,24 | 2,29 | 2,12 | 2,12 | -5,44% | 6.796,00 |
| 03.04.2025 | 2,23 | 2,30 | 2,21 | 2,24 | -0,36% | - |