2,784€
-2,33%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,83 | 2,83 | 2,77 | 2,79 | -2,04% | 2.278.681,00 |
| 19.12.2024 | 2,81 | 2,85 | 2,78 | 2,85 | 0,42% | 2.226.968,00 |
| 18.12.2024 | 2,83 | 2,85 | 2,81 | 2,84 | 0,28% | 2.050.000,00 |
| 17.12.2024 | 2,86 | 2,87 | 2,82 | 2,83 | -1,32% | 2.257.636,00 |
| 16.12.2024 | 2,93 | 2,93 | 2,82 | 2,87 | -2,25% | 4.331.711,00 |
| 13.12.2024 | 3,15 | 3,17 | 2,93 | 2,93 | -12,44% | 12.796.555,00 |
| 12.12.2024 | 3,39 | 3,40 | 3,32 | 3,35 | -0,65% | 2.127.226,00 |
| 11.12.2024 | 3,30 | 3,42 | 3,28 | 3,37 | 1,93% | 2.268.992,00 |
| 10.12.2024 | 3,33 | 3,33 | 3,27 | 3,31 | -0,99% | 1.023.308,00 |
| 09.12.2024 | 3,28 | 3,35 | 3,28 | 3,34 | 1,75% | 2.185.261,00 |
| 06.12.2024 | 3,25 | 3,29 | 3,25 | 3,28 | 0,88% | - |
| 05.12.2024 | 3,22 | 3,28 | 3,21 | 3,26 | 1,15% | 1.094.262,00 |
| 04.12.2024 | 3,18 | 3,26 | 3,17 | 3,22 | 1,23% | 1.346.687,00 |
| 03.12.2024 | 3,19 | 3,22 | 3,17 | 3,18 | -0,34% | 1.091.321,00 |
| 02.12.2024 | 3,18 | 3,22 | 3,15 | 3,19 | 0,41% | 868.010,00 |
| 29.11.2024 | 3,21 | 3,23 | 3,18 | 3,18 | -1,06% | 1.346.697,00 |
| 28.11.2024 | 3,20 | 3,23 | 3,20 | 3,21 | 0,25% | 686.851,00 |
| 27.11.2024 | 3,18 | 3,20 | 3,17 | 3,20 | 0,41% | 584.132,00 |
| 26.11.2024 | 3,24 | 3,24 | 3,17 | 3,19 | -1,91% | 1.094.611,00 |
| 25.11.2024 | 3,22 | 3,26 | 3,21 | 3,25 | 1,28% | 1.708.915,00 |
| 22.11.2024 | 3,20 | 3,23 | 3,15 | 3,21 | 0,16% | 828.445,00 |
| 21.11.2024 | 3,20 | 3,22 | 3,18 | 3,21 | 0,09% | - |
| 20.11.2024 | 3,24 | 3,25 | 3,19 | 3,20 | -0,44% | 787.148,00 |
| 19.11.2024 | 3,28 | 3,30 | 3,18 | 3,22 | -1,44% | 1.577.332,00 |
| 18.11.2024 | 3,30 | 3,35 | 3,26 | 3,27 | -0,94% | 932.923,00 |
| 15.11.2024 | 3,27 | 3,34 | 3,26 | 3,30 | 0,61% | 919.932,00 |
| 14.11.2024 | 3,24 | 3,29 | 3,22 | 3,28 | 1,14% | 1.851.409,00 |
| 13.11.2024 | 3,25 | 3,30 | 3,23 | 3,24 | -0,64% | 1.326.894,00 |
| 12.11.2024 | 3,35 | 3,37 | 3,26 | 3,26 | -3,72% | 2.471.371,00 |
| 11.11.2024 | 3,48 | 3,50 | 3,38 | 3,39 | -2,08% | 1.607.901,00 |
| 08.11.2024 | 3,46 | 3,47 | 3,40 | 3,46 | 0,09% | 1.357.423,00 |
| 07.11.2024 | 3,38 | 3,50 | 3,38 | 3,46 | 3,04% | 2.613.738,00 |
| 06.11.2024 | 3,37 | 3,47 | 3,32 | 3,35 | 1,18% | 3.236.696,00 |
| 05.11.2024 | 3,29 | 3,35 | 3,29 | 3,31 | 0,82% | 1.111.958,00 |
| 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 |