3,316€
0,88%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,30 | 3,34 | 3,29 | 3,31 | 0,82% | - |
| 04.11.2024 | 3,24 | 3,30 | 3,23 | 3,29 | 1,45% | 1.085.285,00 |
| 01.11.2024 | 3,29 | 3,31 | 3,20 | 3,24 | -1,58% | 1.868.714,00 |
| 31.10.2024 | 3,30 | 3,30 | 3,23 | 3,29 | -0,33% | 2.101.409,00 |
| 30.10.2024 | 3,33 | 3,40 | 3,26 | 3,30 | -0,93% | 2.655.825,00 |
| 29.10.2024 | 3,38 | 3,39 | 3,30 | 3,33 | -1,42% | 1.816.456,00 |
| 28.10.2024 | 3,36 | 3,39 | 3,35 | 3,38 | 1,17% | 1.223.148,00 |
| 25.10.2024 | 3,30 | 3,36 | 3,27 | 3,34 | 1,40% | 1.024.445,00 |
| 24.10.2024 | 3,28 | 3,33 | 3,27 | 3,30 | 0,79% | 893.334,00 |
| 23.10.2024 | 3,28 | 3,32 | 3,26 | 3,27 | -0,12% | 926.523,00 |
| 22.10.2024 | 3,31 | 3,32 | 3,26 | 3,28 | -0,85% | 887.432,00 |
| 21.10.2024 | 3,34 | 3,38 | 3,30 | 3,30 | -0,99% | 1.411.842,00 |
| 18.10.2024 | 3,30 | 3,36 | 3,30 | 3,34 | 1,86% | 1.182.242,00 |
| 17.10.2024 | 3,25 | 3,29 | 3,23 | 3,28 | 0,65% | 905.238,00 |
| 16.10.2024 | 3,21 | 3,29 | 3,21 | 3,25 | -0,64% | 1.181.923,00 |
| 15.10.2024 | 3,35 | 3,37 | 3,25 | 3,28 | -2,21% | - |
| 14.10.2024 | 3,38 | 3,39 | 3,33 | 3,35 | -0,68% | 1.326.818,00 |
| 11.10.2024 | 3,38 | 3,40 | 3,36 | 3,37 | -0,35% | 975.091,00 |
| 10.10.2024 | 3,42 | 3,43 | 3,36 | 3,38 | -1,05% | 1.024.095,00 |
| 09.10.2024 | 3,35 | 3,45 | 3,35 | 3,42 | -2,23% | 1.934.873,00 |
| 08.10.2024 | 3,53 | 3,53 | 3,47 | 3,50 | -2,32% | 1.412.581,00 |
| 07.10.2024 | 3,60 | 3,60 | 3,54 | 3,58 | -0,22% | 1.946.153,00 |
| 04.10.2024 | 3,57 | 3,62 | 3,56 | 3,59 | 0,73% | 1.314.464,00 |
| 03.10.2024 | 3,61 | 3,62 | 3,53 | 3,56 | -1,76% | 1.319.865,00 |
| 02.10.2024 | 3,66 | 3,66 | 3,62 | 3,63 | -0,06% | 814.005,00 |
| 01.10.2024 | 3,64 | 3,69 | 3,61 | 3,63 | -0,08% | 1.227.461,00 |
| 30.09.2024 | 3,66 | 3,69 | 3,61 | 3,63 | 1,11% | 1.590.756,00 |
| 27.09.2024 | 3,57 | 3,60 | 3,56 | 3,59 | 1,13% | 1.226.704,00 |
| 26.09.2024 | 3,53 | 3,59 | 3,52 | 3,55 | 2,07% | 2.007.758,00 |
| 25.09.2024 | 3,47 | 3,51 | 3,45 | 3,48 | 0,37% | 976.628,00 |
| 24.09.2024 | 3,43 | 3,51 | 3,42 | 3,47 | 3,37% | 3.501.588,00 |
| 23.09.2024 | 3,34 | 3,36 | 3,31 | 3,35 | 0,75% | 660.753,00 |
| 20.09.2024 | 3,40 | 3,40 | 3,33 | 3,33 | -1,65% | 1.733.142,00 |
| 19.09.2024 | 3,35 | 3,40 | 3,32 | 3,39 | 2,61% | 1.732.105,00 |
| 18.09.2024 | 3,29 | 3,30 | 3,26 | 3,30 | 0,58% | 808.625,00 |
| 17.09.2024 | 3,22 | 3,30 | 3,21 | 3,28 | 1,96% | 760.371,00 |
| 16.09.2024 | 3,23 | 3,24 | 3,21 | 3,22 | -0,25% | 384.018,00 |
| 13.09.2024 | 3,19 | 3,25 | 3,19 | 3,23 | 1,19% | 820.271,00 |
| 12.09.2024 | 3,18 | 3,25 | 3,17 | 3,19 | 0,70% | 911.522,00 |
| 11.09.2024 | 3,19 | 3,25 | 3,16 | 3,17 | -0,78% | 1.316.782,00 |
| 10.09.2024 | 3,18 | 3,21 | 3,17 | 3,19 | 0,16% | 1.127.693,00 |
| 09.09.2024 | 3,17 | 3,20 | 3,17 | 3,19 | 0,85% | 799.899,00 |
| 06.09.2024 | 3,22 | 3,23 | 3,16 | 3,16 | -1,89% | 1.235.490,00 |
| 05.09.2024 | 3,19 | 3,23 | 3,16 | 3,22 | 0,81% | 851.530,00 |
| 04.09.2024 | 3,21 | 3,24 | 3,19 | 3,19 | -1,66% | 1.020.638,00 |
| 03.09.2024 | 3,38 | 3,38 | 3,23 | 3,25 | -3,79% | 2.027.563,00 |
| 02.09.2024 | 3,37 | 3,38 | 3,32 | 3,38 | 0,30% | 668.300,00 |
| 30.08.2024 | 3,36 | 3,39 | 3,35 | 3,37 | 0,45% | 1.539.227,00 |
| 29.08.2024 | 3,35 | 3,38 | 3,35 | 3,35 | -0,06% | 531.371,00 |
| 28.08.2024 | 3,38 | 3,38 | 3,32 | 3,35 | -0,80% | 975.458,00 |
| 27.08.2024 | 3,38 | 3,40 | 3,37 | 3,38 | 0,27% | 771.881,00 |
| 26.08.2024 | 3,39 | 3,39 | 3,34 | 3,37 | -0,44% | 656.390,00 |
| 23.08.2024 | 3,35 | 3,39 | 3,35 | 3,39 | 1,29% | 1.014.395,00 |
| 22.08.2024 | 3,37 | 3,37 | 3,31 | 3,34 | -0,83% | 1.150.166,00 |
| 21.08.2024 | 3,27 | 3,38 | 3,27 | 3,37 | 3,41% | 1.521.623,00 |
| 20.08.2024 | 3,29 | 3,32 | 3,26 | 3,26 | -0,88% | 1.292.556,00 |
| 19.08.2024 | 3,26 | 3,30 | 3,25 | 3,29 | 1,17% | 683.489,00 |
| 16.08.2024 | 3,25 | 3,26 | 3,23 | 3,25 | 0,15% | 498.774,00 |
| 15.08.2024 | 3,21 | 3,26 | 3,20 | 3,25 | 1,28% | 848.795,00 |
| 14.08.2024 | 3,21 | 3,23 | 3,19 | 3,20 | -0,16% | 533.171,00 |
| 13.08.2024 | 3,24 | 3,25 | 3,19 | 3,21 | -1,02% | 734.164,00 |
| 12.08.2024 | 3,16 | 3,25 | 3,16 | 3,24 | 0,31% | 1.225.422,00 |
| 09.08.2024 | 3,29 | 3,34 | 3,18 | 3,23 | -1,73% | 2.323.686,00 |
| 08.08.2024 | 3,28 | 3,36 | 3,21 | 3,29 | 0,34% | 1.673.566,00 |
| 07.08.2024 | 3,22 | 3,31 | 3,22 | 3,28 | 2,44% | 949.335,00 |
| 06.08.2024 | 3,22 | 3,27 | 3,18 | 3,20 | -0,16% | 1.460.824,00 |
| 05.08.2024 | 3,14 | 3,21 | 3,08 | 3,21 | -0,47% | 1.910.888,00 |
| 02.08.2024 | 3,29 | 3,29 | 3,21 | 3,22 | -1,95% | 1.536.005,00 |
| 01.08.2024 | 3,33 | 3,36 | 3,28 | 3,28 | -1,26% | 949.851,00 |
| 31.07.2024 | 3,32 | 3,36 | 3,31 | 3,33 | 0,12% | 925.774,00 |
| 30.07.2024 | 3,33 | 3,35 | 3,26 | 3,32 | -0,36% | 1.216.508,00 |
| 29.07.2024 | 3,36 | 3,38 | 3,33 | 3,33 | -0,71% | 604.798,00 |
| 26.07.2024 | 3,39 | 3,39 | 3,34 | 3,36 | -0,18% | 815.652,00 |
| 25.07.2024 | 3,30 | 3,37 | 3,26 | 3,36 | 1,36% | 1.260.588,00 |
| 24.07.2024 | 3,25 | 3,34 | 3,24 | 3,32 | 1,93% | 1.013.259,00 |
| 23.07.2024 | 3,32 | 3,32 | 3,23 | 3,26 | -1,90% | 1.121.678,00 |
| 22.07.2024 | 3,29 | 3,36 | 3,29 | 3,32 | 1,16% | 944.396,00 |
| 19.07.2024 | 3,36 | 3,36 | 3,27 | 3,28 | -2,81% | 1.701.989,00 |
| 18.07.2024 | 3,37 | 3,41 | 3,34 | 3,38 | 0,27% | 1.243.832,00 |
| 17.07.2024 | 3,35 | 3,40 | 3,35 | 3,37 | 0,90% | 802.807,00 |
| 16.07.2024 | 3,37 | 3,38 | 3,32 | 3,34 | -1,62% | 1.139.991,00 |
| 15.07.2024 | 3,41 | 3,42 | 3,37 | 3,39 | -0,56% | 897.307,00 |
| 12.07.2024 | 3,42 | 3,44 | 3,40 | 3,41 | -0,26% | 914.698,00 |
| 11.07.2024 | 3,40 | 3,42 | 3,36 | 3,42 | 1,15% | 1.044.594,00 |
| 10.07.2024 | 3,38 | 3,39 | 3,33 | 3,38 | 0,48% | 914.651,00 |
| 09.07.2024 | 3,43 | 3,46 | 3,35 | 3,37 | -2,01% | 973.202,00 |
| 08.07.2024 | 3,46 | 3,47 | 3,42 | 3,43 | -1,09% | 1.155.771,00 |
| 05.07.2024 | 3,50 | 3,52 | 3,46 | 3,47 | -0,23% | 1.072.709,00 |
| 04.07.2024 | 3,48 | 3,51 | 3,47 | 3,48 | 0,20% | 631.785,00 |
| 03.07.2024 | 3,40 | 3,50 | 3,40 | 3,47 | 2,69% | 2.695.510,00 |
| 02.07.2024 | 3,37 | 3,41 | 3,35 | 3,38 | -0,12% | 527.668,00 |
| 01.07.2024 | 3,40 | 3,47 | 3,38 | 3,39 | 0,47% | 1.327.755,00 |
| 28.06.2024 | 3,34 | 3,40 | 3,34 | 3,37 | 1,29% | 1.548.173,00 |
| 27.06.2024 | 3,42 | 3,42 | 3,32 | 3,33 | -2,75% | 1.773.296,00 |
| 26.06.2024 | 3,49 | 3,50 | 3,39 | 3,42 | -1,89% | 1.573.954,00 |
| 25.06.2024 | 3,52 | 3,53 | 3,45 | 3,49 | -1,13% | 1.480.210,00 |
| 24.06.2024 | 3,48 | 3,54 | 3,47 | 3,53 | 1,41% | 1.205.973,00 |
| 21.06.2024 | 3,50 | 3,50 | 3,46 | 3,48 | -0,66% | - |
| 20.06.2024 | 3,47 | 3,51 | 3,46 | 3,50 | 1,07% | 1.635.866,00 |
| 19.06.2024 | 3,50 | 3,51 | 3,45 | 3,46 | -0,74% | 1.499.428,00 |