2,378€
0,68%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,35 | 2,39 | 2,32 | 2,38 | 0,55% | - |
| 19.12.2024 | 2,34 | 2,40 | 2,34 | 2,36 | 0,72% | - |
| 18.12.2024 | 2,23 | 2,39 | 2,22 | 2,35 | 6,11% | - |
| 17.12.2024 | 2,24 | 2,26 | 2,20 | 2,21 | -1,73% | - |
| 16.12.2024 | 2,27 | 2,29 | 2,24 | 2,25 | -1,10% | - |
| 13.12.2024 | 2,30 | 2,32 | 2,27 | 2,27 | -1,13% | - |
| 12.12.2024 | 2,30 | 2,34 | 2,30 | 2,30 | -0,13% | 1.482,00 |
| 11.12.2024 | 2,33 | 2,34 | 2,30 | 2,30 | -0,99% | - |
| 10.12.2024 | 2,29 | 2,34 | 2,29 | 2,33 | 1,48% | - |
| 09.12.2024 | 2,33 | 2,35 | 2,29 | 2,29 | -1,63% | - |
| 06.12.2024 | 2,31 | 2,34 | 2,31 | 2,33 | 0,56% | 290,00 |
| 05.12.2024 | 2,32 | 2,36 | 2,32 | 2,32 | 0,00% | - |
| 04.12.2024 | 2,33 | 2,38 | 2,31 | 2,32 | -0,60% | - |
| 03.12.2024 | 2,37 | 2,39 | 2,33 | 2,33 | -1,65% | - |
| 02.12.2024 | 2,35 | 2,39 | 2,32 | 2,37 | -0,04% | - |
| 29.11.2024 | 2,41 | 2,42 | 2,36 | 2,37 | -1,94% | - |
| 28.11.2024 | 2,45 | 2,46 | 2,41 | 2,42 | -0,74% | - |
| 27.11.2024 | 2,37 | 2,44 | 2,37 | 2,44 | 2,61% | - |
| 26.11.2024 | 2,38 | 2,41 | 2,36 | 2,37 | -0,67% | 1.543,00 |
| 25.11.2024 | 2,53 | 2,58 | 2,39 | 2,39 | -5,05% | - |
| 22.11.2024 | 2,48 | 2,55 | 2,48 | 2,52 | 1,29% | - |
| 21.11.2024 | 2,51 | 2,51 | 2,46 | 2,49 | -1,04% | - |
| 20.11.2024 | 2,53 | 2,56 | 2,50 | 2,51 | -0,12% | 78,00 |
| 19.11.2024 | 2,53 | 2,54 | 2,49 | 2,51 | 0,36% | - |
| 18.11.2024 | 2,52 | 2,53 | 2,50 | 2,51 | -0,44% | - |
| 15.11.2024 | 2,45 | 2,53 | 2,45 | 2,52 | 2,28% | - |
| 14.11.2024 | 2,42 | 2,47 | 2,41 | 2,46 | 1,23% | 200,00 |
| 13.11.2024 | 2,45 | 2,52 | 2,42 | 2,43 | -1,34% | 1.600,00 |
| 12.11.2024 | 2,55 | 2,56 | 2,45 | 2,46 | -4,35% | - |
| 11.11.2024 | 2,66 | 2,67 | 2,57 | 2,58 | -3,01% | - |
| 08.11.2024 | 2,61 | 2,67 | 2,61 | 2,66 | 1,37% | - |
| 07.11.2024 | 2,58 | 2,64 | 2,54 | 2,62 | 1,79% | - |
| 06.11.2024 | 2,61 | 2,68 | 2,55 | 2,57 | -1,04% | 200,00 |
| 05.11.2024 | 2,68 | 2,68 | 2,59 | 2,60 | -2,66% | 2.091,00 |
| 04.11.2024 | 2,72 | 2,72 | 2,67 | 2,67 | -1,40% | 6.000,00 |
| 01.11.2024 | 2,61 | 2,75 | 2,58 | 2,71 | 3,91% | 1.505,00 |
| 31.10.2024 | 2,34 | 2,65 | 2,34 | 2,61 | 12,18% | 3.254,00 |
| 30.10.2024 | 2,32 | 2,35 | 2,30 | 2,32 | -0,09% | 500,00 |
| 29.10.2024 | 2,37 | 2,38 | 2,30 | 2,33 | -1,82% | - |
| 28.10.2024 | 2,39 | 2,40 | 2,34 | 2,37 | -0,46% | - |
| 25.10.2024 | 2,39 | 2,42 | 2,35 | 2,38 | -0,50% | - |
| 24.10.2024 | 2,42 | 2,44 | 2,38 | 2,39 | -0,91% | - |
| 23.10.2024 | 2,45 | 2,45 | 2,39 | 2,41 | -1,59% | - |
| 22.10.2024 | 2,40 | 2,47 | 2,37 | 2,45 | 1,91% | - |
| 21.10.2024 | 2,41 | 2,46 | 2,40 | 2,41 | -0,17% | - |
| 18.10.2024 | 2,40 | 2,48 | 2,40 | 2,41 | 0,42% | - |
| 17.10.2024 | 2,42 | 2,46 | 2,40 | 2,40 | -0,91% | - |
| 16.10.2024 | 2,43 | 2,43 | 2,39 | 2,42 | -0,12% | - |
| 15.10.2024 | 2,48 | 2,49 | 2,42 | 2,43 | -2,22% | - |
| 14.10.2024 | 2,53 | 2,53 | 2,46 | 2,48 | -1,86% | 2.000,00 |
| 11.10.2024 | 2,54 | 2,55 | 2,51 | 2,53 | -0,67% | - |
| 10.10.2024 | 2,64 | 2,64 | 2,54 | 2,55 | -3,85% | - |
| 09.10.2024 | 2,66 | 2,67 | 2,63 | 2,65 | -0,60% | - |
| 08.10.2024 | 2,70 | 2,71 | 2,64 | 2,66 | -1,92% | 147,00 |
| 07.10.2024 | 2,80 | 2,81 | 2,70 | 2,72 | -3,24% | 500,00 |
| 04.10.2024 | 2,78 | 2,81 | 2,76 | 2,81 | 1,26% | - |
| 03.10.2024 | 2,76 | 2,81 | 2,76 | 2,77 | -0,22% | 2.000,00 |
| 02.10.2024 | 2,82 | 2,83 | 2,74 | 2,78 | -1,66% | - |
| 01.10.2024 | 2,74 | 2,85 | 2,74 | 2,82 | 2,88% | - |
| 30.09.2024 | 2,71 | 2,75 | 2,69 | 2,75 | 1,63% | - |
| 27.09.2024 | 2,72 | 2,72 | 2,67 | 2,70 | -0,70% | - |
| 26.09.2024 | 2,65 | 2,72 | 2,65 | 2,72 | 3,62% | - |
| 25.09.2024 | 2,58 | 2,67 | 2,57 | 2,63 | 1,39% | - |
| 24.09.2024 | 2,56 | 2,60 | 2,56 | 2,59 | 1,41% | - |
| 23.09.2024 | 2,54 | 2,59 | 2,52 | 2,55 | 0,95% | - |
| 20.09.2024 | 2,60 | 2,63 | 2,53 | 2,53 | -3,14% | - |
| 19.09.2024 | 2,58 | 2,62 | 2,56 | 2,61 | 1,95% | 1.000,00 |
| 18.09.2024 | 2,60 | 2,61 | 2,54 | 2,56 | -1,54% | - |
| 17.09.2024 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | - |
| 16.09.2024 | 2,62 | 2,66 | 2,59 | 2,60 | -0,76% | - |
| 13.09.2024 | 2,56 | 2,62 | 2,55 | 2,62 | 2,50% | - |
| 12.09.2024 | 2,55 | 2,58 | 2,52 | 2,56 | 0,47% | - |
| 11.09.2024 | 2,50 | 2,58 | 2,50 | 2,55 | 1,68% | - |
| 10.09.2024 | 2,49 | 2,55 | 2,48 | 2,50 | 0,20% | - |
| 09.09.2024 | 2,52 | 2,52 | 2,47 | 2,50 | -0,28% | - |
| 06.09.2024 | 2,54 | 2,56 | 2,50 | 2,51 | -1,65% | - |
| 05.09.2024 | 2,54 | 2,58 | 2,51 | 2,55 | 0,04% | - |
| 04.09.2024 | 2,46 | 2,56 | 2,46 | 2,55 | 2,74% | - |
| 03.09.2024 | 2,48 | 2,56 | 2,47 | 2,48 | -0,12% | 2,00 |
| 02.09.2024 | 2,61 | 2,61 | 2,39 | 2,48 | -5,12% | - |
| 30.08.2024 | 2,58 | 2,63 | 2,57 | 2,62 | 1,79% | 8.003,00 |
| 29.08.2024 | 2,59 | 2,63 | 2,57 | 2,57 | -1,00% | 700,00 |
| 28.08.2024 | 2,56 | 2,61 | 2,56 | 2,60 | 1,33% | 400,00 |
| 27.08.2024 | 2,57 | 2,59 | 2,56 | 2,56 | -0,08% | - |
| 26.08.2024 | 2,52 | 2,59 | 2,51 | 2,56 | 1,38% | - |
| 23.08.2024 | 2,47 | 2,55 | 2,47 | 2,53 | 2,56% | 1.434,00 |
| 22.08.2024 | 2,47 | 2,49 | 2,43 | 2,47 | -0,20% | 500,00 |
| 21.08.2024 | 2,47 | 2,51 | 2,42 | 2,47 | 0,41% | - |
| 20.08.2024 | 2,45 | 2,48 | 2,40 | 2,46 | 0,53% | - |
| 19.08.2024 | 2,36 | 2,46 | 2,36 | 2,45 | 3,51% | - |
| 16.08.2024 | 2,41 | 2,41 | 2,34 | 2,36 | -1,70% | - |
| 15.08.2024 | 2,37 | 2,41 | 2,37 | 2,41 | 1,91% | - |
| 14.08.2024 | 2,31 | 2,37 | 2,30 | 2,36 | 2,08% | - |
| 13.08.2024 | 2,27 | 2,32 | 2,25 | 2,31 | 2,26% | - |
| 12.08.2024 | 2,32 | 2,32 | 2,25 | 2,26 | -2,37% | - |
| 09.08.2024 | 2,29 | 2,32 | 2,28 | 2,32 | 1,14% | - |
| 08.08.2024 | 2,24 | 2,30 | 2,22 | 2,29 | 2,60% | 25,00 |
| 07.08.2024 | 2,22 | 2,28 | 2,21 | 2,23 | 1,45% | - |
| 06.08.2024 | 2,24 | 2,25 | 2,15 | 2,20 | -0,72% | - |
| 05.08.2024 | 2,21 | 2,23 | 2,15 | 2,22 | -2,72% | - |