5,183€
3,65%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 5,01 | 5,17 | 4,94 | 5,13 | 2,65% | - |
| 09.02.2026 | 4,95 | 5,01 | 4,91 | 5,00 | 0,89% | 1.710.683,00 |
| 06.02.2026 | 4,76 | 4,97 | 4,76 | 4,96 | 3,86% | 3.246.479,00 |
| 05.02.2026 | 4,66 | 4,78 | 4,63 | 4,77 | 2,18% | 1.381.824,00 |
| 04.02.2026 | 4,80 | 4,81 | 4,67 | 4,67 | -2,06% | 2.281.196,00 |
| 03.02.2026 | 4,77 | 4,79 | 4,69 | 4,77 | 0,97% | 1.294.458,00 |
| 02.02.2026 | 4,63 | 4,74 | 4,61 | 4,72 | -0,84% | 1.703.157,00 |
| 30.01.2026 | 4,72 | 4,79 | 4,68 | 4,76 | 0,21% | 1.700.565,00 |
| 29.01.2026 | 4,80 | 4,83 | 4,73 | 4,75 | -0,52% | 747.870,00 |
| 28.01.2026 | 4,88 | 4,90 | 4,74 | 4,78 | -1,67% | - |
| 27.01.2026 | 4,83 | 4,87 | 4,76 | 4,86 | 0,16% | 832.938,00 |
| 26.01.2026 | 4,88 | 4,91 | 4,81 | 4,85 | -0,66% | 1.197.111,00 |
| 23.01.2026 | 4,90 | 4,92 | 4,83 | 4,88 | -0,29% | 975.627,00 |
| 22.01.2026 | 4,81 | 4,94 | 4,81 | 4,90 | 2,94% | 1.757.252,00 |
| 21.01.2026 | 4,58 | 4,79 | 4,58 | 4,76 | 4,48% | 1.870.288,00 |
| 20.01.2026 | 4,63 | 4,63 | 4,53 | 4,55 | -2,23% | 1.310.416,00 |
| 19.01.2026 | 4,60 | 4,72 | 4,57 | 4,66 | -0,47% | 1.206.998,00 |
| 16.01.2026 | 4,81 | 4,81 | 4,66 | 4,68 | -4,26% | 2.302.861,00 |
| 15.01.2026 | 4,80 | 4,89 | 4,78 | 4,89 | 2,22% | 1.551.958,00 |
| 14.01.2026 | 4,75 | 4,78 | 4,63 | 4,78 | 0,97% | 2.105.738,00 |
| 13.01.2026 | 4,70 | 4,79 | 4,65 | 4,73 | 1,46% | 1.780.680,00 |
| 12.01.2026 | 4,69 | 4,69 | 4,61 | 4,67 | -0,60% | 925.597,00 |
| 09.01.2026 | 4,73 | 4,77 | 4,67 | 4,69 | -0,68% | 1.328.358,00 |
| 08.01.2026 | 4,83 | 4,84 | 4,67 | 4,73 | -2,23% | 1.691.449,00 |
| 07.01.2026 | 4,62 | 4,87 | 4,62 | 4,83 | 5,38% | 3.530.699,00 |
| 06.01.2026 | 4,57 | 4,60 | 4,54 | 4,59 | 0,37% | - |
| 05.01.2026 | 4,69 | 4,69 | 4,54 | 4,57 | -1,13% | 1.975.035,00 |
| 02.01.2026 | 4,48 | 4,62 | 4,47 | 4,62 | 3,17% | 2.490.240,00 |
| 30.12.2025 | 4,40 | 4,49 | 4,38 | 4,48 | 1,91% | 1.941.034,00 |
| 29.12.2025 | 4,29 | 4,44 | 4,29 | 4,40 | 2,76% | 1.981.602,00 |
| 23.12.2025 | 4,26 | 4,29 | 4,23 | 4,28 | 0,28% | 747.449,00 |
| 22.12.2025 | 4,27 | 4,30 | 4,21 | 4,27 | 0,00% | 838.848,00 |
| 19.12.2025 | 4,35 | 4,37 | 4,24 | 4,27 | -1,89% | 2.751.967,00 |
| 18.12.2025 | 4,26 | 4,35 | 4,24 | 4,35 | 2,74% | 2.331.441,00 |
| 17.12.2025 | 4,29 | 4,34 | 4,23 | 4,23 | -1,21% | 2.729.995,00 |
| 16.12.2025 | 4,23 | 4,31 | 4,22 | 4,28 | 1,85% | 2.621.357,00 |
| 15.12.2025 | 4,23 | 4,28 | 4,18 | 4,21 | -0,38% | 5.974.768,00 |
| 12.12.2025 | 4,14 | 4,29 | 4,14 | 4,22 | 2,48% | 3.364.774,00 |
| 11.12.2025 | 4,11 | 4,16 | 4,07 | 4,12 | 0,88% | 2.379.707,00 |
| 10.12.2025 | 4,12 | 4,12 | 4,04 | 4,08 | -0,78% | 1.669.202,00 |
| 09.12.2025 | 4,08 | 4,17 | 4,06 | 4,12 | 0,98% | 1.117.820,00 |
| 08.12.2025 | 4,03 | 4,12 | 4,03 | 4,08 | 1,29% | 1.161.250,00 |
| 05.12.2025 | 4,04 | 4,10 | 4,02 | 4,02 | 0,60% | 1.089.712,00 |
| 04.12.2025 | 4,01 | 4,03 | 3,98 | 4,00 | -0,20% | 940.317,00 |
| 03.12.2025 | 4,02 | 4,05 | 3,97 | 4,01 | -0,30% | 1.144.025,00 |
| 02.12.2025 | 4,02 | 4,03 | 3,99 | 4,02 | 0,10% | 804.069,00 |
| 01.12.2025 | 4,05 | 4,06 | 3,99 | 4,02 | -0,74% | 1.006.526,00 |
| 28.11.2025 | 4,02 | 4,05 | 4,00 | 4,05 | 0,65% | 1.032.129,00 |
| 27.11.2025 | 4,05 | 4,07 | 4,01 | 4,02 | -0,84% | 1.105.086,00 |
| 26.11.2025 | 3,96 | 4,06 | 3,96 | 4,05 | 2,95% | 1.838.145,00 |
| 25.11.2025 | 3,93 | 3,97 | 3,86 | 3,94 | 0,15% | 1.674.171,00 |
| 24.11.2025 | 3,85 | 3,96 | 3,85 | 3,93 | 2,77% | 1.729.182,00 |
| 21.11.2025 | 3,82 | 3,88 | 3,81 | 3,83 | -2,25% | 1.386.778,00 |
| 20.11.2025 | 3,94 | 3,95 | 3,89 | 3,91 | 0,31% | 636.084,00 |
| 19.11.2025 | 3,82 | 3,94 | 3,82 | 3,90 | 1,77% | 1.131.831,00 |
| 18.11.2025 | 3,83 | 3,86 | 3,78 | 3,83 | -1,13% | 1.177.266,00 |
| 17.11.2025 | 3,88 | 3,89 | 3,85 | 3,88 | -0,05% | 869.315,00 |
| 14.11.2025 | 3,88 | 3,89 | 3,80 | 3,88 | -0,46% | 840.308,00 |
| 13.11.2025 | 3,88 | 3,91 | 3,86 | 3,90 | 0,83% | 802.388,00 |
| 12.11.2025 | 3,83 | 3,90 | 3,81 | 3,87 | 0,99% | 1.295.175,00 |
| 11.11.2025 | 3,82 | 3,84 | 3,79 | 3,83 | 0,31% | 1.138.959,00 |
| 10.11.2025 | 3,78 | 3,84 | 3,76 | 3,82 | 2,03% | 1.611.749,00 |
| 07.11.2025 | 3,62 | 3,78 | 3,61 | 3,74 | 3,60% | 3.305.352,00 |
| 06.11.2025 | 3,60 | 3,63 | 3,59 | 3,61 | 1,69% | 1.305.563,00 |
| 05.11.2025 | 3,60 | 3,62 | 3,53 | 3,55 | -1,77% | 2.731.941,00 |
| 04.11.2025 | 3,70 | 3,70 | 3,60 | 3,61 | -2,90% | 2.020.732,00 |
| 03.11.2025 | 3,71 | 3,77 | 3,69 | 3,72 | -0,32% | 1.741.052,00 |
| 31.10.2025 | 3,76 | 3,79 | 3,71 | 3,73 | -0,85% | 1.729.379,00 |
| 30.10.2025 | 3,80 | 3,85 | 3,75 | 3,77 | -2,99% | 2.800.275,00 |
| 29.10.2025 | 3,92 | 4,01 | 3,83 | 3,88 | -9,26% | 6.924.492,00 |
| 28.10.2025 | 4,21 | 4,28 | 4,19 | 4,28 | 1,04% | 1.227.691,00 |
| 27.10.2025 | 4,23 | 4,27 | 4,19 | 4,23 | 0,38% | 1.209.000,00 |
| 24.10.2025 | 4,22 | 4,25 | 4,18 | 4,22 | 0,00% | 895.875,00 |
| 23.10.2025 | 4,18 | 4,25 | 4,16 | 4,22 | 1,05% | 1.078.442,00 |
| 22.10.2025 | 4,18 | 4,23 | 4,17 | 4,17 | 0,10% | 1.944.194,00 |
| 21.10.2025 | 4,17 | 4,21 | 4,13 | 4,17 | -0,67% | 1.076.026,00 |
| 20.10.2025 | 4,18 | 4,21 | 4,12 | 4,20 | 1,60% | 2.180.428,00 |
| 17.10.2025 | 4,07 | 4,14 | 3,99 | 4,13 | 0,78% | 1.954.439,00 |
| 16.10.2025 | 4,15 | 4,15 | 4,07 | 4,10 | -1,25% | 1.633.265,00 |
| 15.10.2025 | 4,23 | 4,25 | 4,15 | 4,15 | -0,67% | 1.453.516,00 |
| 14.10.2025 | 4,25 | 4,25 | 4,17 | 4,18 | -5,04% | 2.009.720,00 |
| 13.10.2025 | 4,36 | 4,41 | 4,35 | 4,40 | 0,87% | 997.404,00 |
| 10.10.2025 | 4,46 | 4,48 | 4,32 | 4,36 | -2,94% | 2.359.365,00 |
| 09.10.2025 | 4,54 | 4,57 | 4,49 | 4,50 | -1,01% | 1.226.562,00 |
| 08.10.2025 | 4,43 | 4,63 | 4,43 | 4,54 | 2,67% | 2.790.006,00 |
| 07.10.2025 | 4,42 | 4,47 | 4,38 | 4,42 | -1,25% | 1.279.554,00 |
| 06.10.2025 | 4,52 | 4,57 | 4,44 | 4,48 | -1,41% | 2.423.732,00 |
| 03.10.2025 | 4,27 | 4,54 | 4,27 | 4,54 | 8,24% | 5.405.971,00 |
| 02.10.2025 | 4,18 | 4,22 | 4,11 | 4,20 | 0,48% | 2.009.883,00 |
| 01.10.2025 | 3,86 | 4,23 | 3,81 | 4,18 | 8,01% | 6.000.427,00 |
| 30.09.2025 | 3,90 | 3,90 | 3,83 | 3,87 | -1,02% | 1.119.934,00 |
| 29.09.2025 | 3,89 | 3,98 | 3,87 | 3,91 | 1,03% | 1.325.106,00 |
| 26.09.2025 | 3,82 | 3,91 | 3,82 | 3,87 | 1,36% | 1.378.435,00 |
| 25.09.2025 | 3,83 | 3,87 | 3,79 | 3,82 | -0,10% | 1.622.286,00 |
| 24.09.2025 | 3,81 | 3,82 | 3,77 | 3,82 | -0,10% | 1.203.315,00 |
| 23.09.2025 | 3,73 | 3,83 | 3,73 | 3,82 | 2,41% | 1.800.818,00 |
| 22.09.2025 | 3,74 | 3,78 | 3,72 | 3,73 | -0,16% | 797.681,00 |
| 19.09.2025 | 3,69 | 3,74 | 3,69 | 3,74 | 1,63% | 2.661.724,00 |
| 18.09.2025 | 3,63 | 3,73 | 3,63 | 3,68 | 1,32% | 1.568.338,00 |
| 17.09.2025 | 3,63 | 3,65 | 3,61 | 3,63 | 0,06% | 595.971,00 |