3,573€
-1,53%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,60 | 3,60 | 3,55 | 3,57 | -1,74% | - |
| 27.02.2025 | 3,61 | 3,67 | 3,59 | 3,63 | -1,68% | 1.959.672,00 |
| 26.02.2025 | 3,62 | 3,73 | 3,62 | 3,69 | 2,41% | 2.174.006,00 |
| 25.02.2025 | 3,64 | 3,67 | 3,60 | 3,60 | -1,56% | 1.503.622,00 |
| 24.02.2025 | 3,63 | 3,68 | 3,60 | 3,66 | 1,27% | 1.282.108,00 |
| 21.02.2025 | 3,61 | 3,66 | 3,61 | 3,61 | 0,50% | 1.099.342,00 |
| 20.02.2025 | 3,57 | 3,66 | 3,57 | 3,60 | 0,62% | 1.413.764,00 |
| 19.02.2025 | 3,64 | 3,67 | 3,55 | 3,57 | -1,73% | 1.959.112,00 |
| 18.02.2025 | 3,57 | 3,66 | 3,56 | 3,64 | 2,25% | 1.956.922,00 |
| 17.02.2025 | 3,54 | 3,59 | 3,53 | 3,56 | 0,85% | 1.865.825,00 |
| 14.02.2025 | 3,46 | 3,54 | 3,42 | 3,53 | 3,37% | 2.834.675,00 |
| 13.02.2025 | 3,20 | 3,43 | 3,20 | 3,41 | 7,91% | 5.439.044,00 |
| 12.02.2025 | 3,17 | 3,22 | 3,16 | 3,16 | -0,16% | 1.889.218,00 |
| 11.02.2025 | 3,19 | 3,20 | 3,16 | 3,17 | -0,94% | 1.682.900,00 |
| 10.02.2025 | 3,11 | 3,21 | 3,10 | 3,20 | 0,38% | 1.632.137,00 |
| 07.02.2025 | 3,18 | 3,23 | 3,17 | 3,19 | 0,38% | 1.649.373,00 |
| 06.02.2025 | 3,10 | 3,18 | 3,09 | 3,17 | 3,12% | 2.754.138,00 |
| 05.02.2025 | 3,09 | 3,11 | 3,04 | 3,08 | -0,29% | 1.167.008,00 |
| 04.02.2025 | 3,08 | 3,12 | 3,04 | 3,09 | 0,78% | 1.373.741,00 |
| 03.02.2025 | 2,97 | 3,06 | 2,95 | 3,06 | -0,81% | 2.551.354,00 |
| 31.01.2025 | 3,08 | 3,10 | 3,05 | 3,09 | 0,42% | 1.559.655,00 |
| 30.01.2025 | 3,02 | 3,09 | 3,02 | 3,07 | 2,40% | 2.344.794,00 |
| 29.01.2025 | 2,97 | 3,02 | 2,94 | 3,00 | 1,08% | 1.695.441,00 |
| 28.01.2025 | 2,99 | 3,01 | 2,95 | 2,97 | -1,56% | 2.534.943,00 |
| 27.01.2025 | 2,98 | 3,03 | 2,97 | 3,02 | 0,84% | 1.516.366,00 |
| 24.01.2025 | 2,98 | 3,03 | 2,98 | 2,99 | 1,15% | 1.846.642,00 |
| 23.01.2025 | 2,91 | 2,97 | 2,90 | 2,96 | 2,18% | 1.536.942,00 |
| 22.01.2025 | 2,95 | 2,96 | 2,89 | 2,90 | -2,49% | 2.645.945,00 |
| 21.01.2025 | 2,99 | 3,00 | 2,96 | 2,97 | -0,57% | 989.240,00 |
| 20.01.2025 | 2,96 | 3,01 | 2,95 | 2,99 | 1,50% | 1.190.312,00 |
| 17.01.2025 | 2,95 | 2,97 | 2,93 | 2,94 | 0,31% | 1.396.797,00 |
| 16.01.2025 | 3,02 | 3,03 | 2,90 | 2,93 | -2,07% | 2.474.065,00 |
| 15.01.2025 | 2,97 | 3,01 | 2,97 | 3,00 | 1,15% | 1.580.661,00 |
| 14.01.2025 | 3,01 | 3,01 | 2,95 | 2,96 | -0,34% | 1.605.463,00 |
| 13.01.2025 | 2,96 | 3,02 | 2,93 | 2,97 | 1,12% | 2.352.874,00 |
| 10.01.2025 | 2,90 | 2,98 | 2,88 | 2,94 | 2,55% | 2.688.860,00 |
| 09.01.2025 | 2,87 | 2,90 | 2,86 | 2,87 | 0,03% | 2.176.602,00 |
| 08.01.2025 | 2,95 | 2,96 | 2,85 | 2,86 | -2,62% | 1.210.344,00 |
| 07.01.2025 | 2,92 | 2,98 | 2,92 | 2,94 | 1,03% | 1.467.178,00 |
| 03.01.2025 | 2,89 | 2,94 | 2,88 | 2,91 | -1,32% | 1.754.885,00 |
| 02.01.2025 | 2,95 | 3,01 | 2,95 | 2,95 | 1,55% | 1.832.791,00 |
| 30.12.2024 | 2,90 | 2,94 | 2,89 | 2,91 | 0,17% | 3.384.074,00 |
| 27.12.2024 | 2,81 | 2,90 | 2,81 | 2,90 | 3,39% | 2.489.684,00 |
| 23.12.2024 | 2,79 | 2,82 | 2,78 | 2,81 | 0,47% | 1.722.013,00 |
| 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 | 2,64% | 2.185.261,00 |
| 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 | 0,34% | 828.445,00 |
| 21.11.2024 | 3,20 | 3,22 | 3,18 | 3,20 | -0,09% | 535.459,00 |
| 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% | 3.258.983,00 |
| 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 | -0,70% | 1.181.923,00 |
| 15.10.2024 | 3,35 | 3,36 | 3,25 | 3,28 | -2,15% | 1.434.273,00 |
| 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 |