4,175€
-0,12%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,22 | 4,24 | 4,17 | 4,17 | -0,36% | - |
| 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 |
| 16.09.2025 | 3,60 | 3,65 | 3,58 | 3,63 | 1,17% | 1.378.870,00 |
| 15.09.2025 | 3,58 | 3,62 | 3,57 | 3,59 | 0,22% | 840.537,00 |
| 12.09.2025 | 3,58 | 3,64 | 3,56 | 3,58 | 0,06% | 774.257,00 |
| 11.09.2025 | 3,57 | 3,60 | 3,55 | 3,58 | 0,34% | 571.160,00 |
| 10.09.2025 | 3,58 | 3,62 | 3,54 | 3,57 | -0,28% | 669.181,00 |
| 09.09.2025 | 3,60 | 3,64 | 3,57 | 3,58 | -0,67% | 799.587,00 |
| 08.09.2025 | 3,58 | 3,61 | 3,57 | 3,60 | 0,61% | 715.672,00 |
| 05.09.2025 | 3,54 | 3,65 | 3,54 | 3,58 | 1,19% | 1.575.247,00 |
| 04.09.2025 | 3,51 | 3,56 | 3,51 | 3,54 | 0,74% | 1.217.230,00 |
| 03.09.2025 | 3,50 | 3,56 | 3,49 | 3,51 | 1,04% | 995.196,00 |
| 02.09.2025 | 3,51 | 3,51 | 3,45 | 3,47 | -1,14% | 827.810,00 |
| 01.09.2025 | 3,50 | 3,55 | 3,50 | 3,51 | 0,00% | 409.726,00 |
| 29.08.2025 | 3,53 | 3,56 | 3,49 | 3,51 | -0,57% | 902.457,00 |
| 28.08.2025 | 3,55 | 3,61 | 3,52 | 3,53 | -0,17% | 721.963,00 |
| 27.08.2025 | 3,57 | 3,59 | 3,52 | 3,54 | -0,78% | 715.319,00 |
| 26.08.2025 | 3,56 | 3,59 | 3,54 | 3,57 | 0,17% | 1.054.756,00 |
| 25.08.2025 | 3,56 | 3,63 | 3,54 | 3,56 | 0,79% | 1.253.305,00 |
| 22.08.2025 | 3,50 | 3,56 | 3,49 | 3,53 | 1,03% | 959.160,00 |
| 21.08.2025 | 3,54 | 3,54 | 3,48 | 3,50 | -1,13% | 1.118.616,00 |
| 20.08.2025 | 3,57 | 3,57 | 3,52 | 3,54 | -0,95% | 978.270,00 |
| 19.08.2025 | 3,50 | 3,61 | 3,50 | 3,57 | 2,41% | 1.830.098,00 |
| 18.08.2025 | 3,50 | 3,50 | 3,44 | 3,49 | -0,51% | 842.948,00 |
| 15.08.2025 | 3,46 | 3,55 | 3,46 | 3,51 | 1,45% | 1.231.386,00 |
| 14.08.2025 | 3,46 | 3,46 | 3,43 | 3,46 | -0,23% | 633.215,00 |
| 13.08.2025 | 3,47 | 3,48 | 3,43 | 3,46 | -0,17% | 419.415,00 |
| 12.08.2025 | 3,43 | 3,48 | 3,43 | 3,47 | 1,23% | 1.107.158,00 |
| 11.08.2025 | 3,48 | 3,50 | 3,42 | 3,43 | -0,92% | 791.580,00 |
| 08.08.2025 | 3,41 | 3,49 | 3,41 | 3,46 | 2,19% | 1.615.329,00 |
| 07.08.2025 | 3,29 | 3,42 | 3,29 | 3,39 | 3,04% | 2.162.693,00 |
| 06.08.2025 | 3,28 | 3,31 | 3,27 | 3,29 | 0,06% | 958.456,00 |
| 05.08.2025 | 3,31 | 3,32 | 3,28 | 3,28 | -0,48% | 857.390,00 |
| 04.08.2025 | 3,28 | 3,33 | 3,28 | 3,30 | 0,49% | 1.390.963,00 |
| 01.08.2025 | 3,31 | 3,33 | 3,26 | 3,28 | -0,85% | 2.208.569,00 |
| 31.07.2025 | 3,30 | 3,31 | 3,18 | 3,31 | -3,72% | 5.110.507,00 |
| 30.07.2025 | 3,45 | 3,46 | 3,41 | 3,44 | -0,35% | 1.730.217,00 |
| 29.07.2025 | 3,52 | 3,54 | 3,45 | 3,45 | -1,99% | 674.798,00 |
| 28.07.2025 | 3,60 | 3,62 | 3,48 | 3,52 | -1,29% | 1.420.457,00 |
| 25.07.2025 | 3,58 | 3,58 | 3,52 | 3,57 | -0,28% | 806.086,00 |
| 24.07.2025 | 3,64 | 3,65 | 3,52 | 3,58 | -1,05% | 1.712.358,00 |
| 23.07.2025 | 3,63 | 3,65 | 3,60 | 3,62 | -1,20% | 1.293.936,00 |
| 22.07.2025 | 3,64 | 3,71 | 3,64 | 3,66 | 1,10% | 1.702.313,00 |
| 21.07.2025 | 3,51 | 3,67 | 3,51 | 3,62 | 3,61% | 1.978.213,00 |
| 18.07.2025 | 3,52 | 3,54 | 3,49 | 3,49 | -0,85% | 1.212.195,00 |
| 17.07.2025 | 3,48 | 3,54 | 3,48 | 3,52 | 1,44% | 972.659,00 |
| 16.07.2025 | 3,54 | 3,55 | 3,43 | 3,47 | -3,93% | 3.084.845,00 |
| 15.07.2025 | 3,64 | 3,68 | 3,62 | 3,62 | -0,66% | 497.559,00 |
| 14.07.2025 | 3,65 | 3,66 | 3,62 | 3,64 | -0,66% | 912.948,00 |
| 11.07.2025 | 3,66 | 3,69 | 3,66 | 3,66 | 0,16% | 624.547,00 |
| 10.07.2025 | 3,64 | 3,70 | 3,62 | 3,66 | 1,72% | 1.081.552,00 |
| 09.07.2025 | 3,58 | 3,64 | 3,56 | 3,60 | 0,90% | 1.113.402,00 |
| 08.07.2025 | 3,53 | 3,57 | 3,49 | 3,56 | 1,19% | 1.234.397,00 |
| 07.07.2025 | 3,48 | 3,54 | 3,46 | 3,52 | 0,80% | 970.291,00 |
| 04.07.2025 | 3,51 | 3,51 | 3,45 | 3,49 | -0,40% | 872.553,00 |
| 03.07.2025 | 3,60 | 3,61 | 3,51 | 3,51 | -2,18% | 852.373,00 |
| 02.07.2025 | 3,46 | 3,59 | 3,46 | 3,59 | 4,61% | 2.336.378,00 |
| 01.07.2025 | 3,50 | 3,51 | 3,39 | 3,43 | -2,11% | 1.464.386,00 |
| 30.06.2025 | 3,52 | 3,53 | 3,46 | 3,50 | -0,40% | 1.102.243,00 |
| 27.06.2025 | 3,50 | 3,58 | 3,50 | 3,52 | 1,44% | 1.053.054,00 |
| 26.06.2025 | 3,40 | 3,50 | 3,40 | 3,47 | 2,61% | 2.047.917,00 |
| 25.06.2025 | 3,40 | 3,42 | 3,38 | 3,38 | -0,18% | 885.066,00 |
| 24.06.2025 | 3,40 | 3,44 | 3,38 | 3,38 | 0,95% | 1.062.077,00 |
| 23.06.2025 | 3,35 | 3,38 | 3,33 | 3,35 | -0,24% | 1.050.145,00 |
| 19.06.2025 | 3,38 | 3,41 | 3,36 | 3,36 | -0,83% | 2.235.817,00 |
| 18.06.2025 | 3,40 | 3,41 | 3,36 | 3,39 | -0,35% | 1.084.236,00 |
| 17.06.2025 | 3,36 | 3,42 | 3,31 | 3,40 | 0,53% | 1.255.598,00 |
| 16.06.2025 | 3,36 | 3,41 | 3,36 | 3,38 | 1,08% | 1.273.375,00 |
| 13.06.2025 | 3,30 | 3,36 | 3,30 | 3,35 | -1,06% | 1.879.912,00 |
| 12.06.2025 | 3,43 | 3,44 | 3,32 | 3,38 | -1,69% | 2.219.080,00 |
| 11.06.2025 | 3,47 | 3,52 | 3,44 | 3,44 | -0,35% | 1.312.752,00 |
| 10.06.2025 | 3,45 | 3,45 | 3,42 | 3,45 | 0,23% | 715.296,00 |
| 09.06.2025 | 3,51 | 3,51 | 3,44 | 3,44 | 0,35% | 941.049,00 |
| 06.06.2025 | 3,48 | 3,48 | 3,42 | 3,43 | -1,55% | 874.152,00 |
| 05.06.2025 | 3,48 | 3,49 | 3,45 | 3,49 | 0,52% | 968.628,00 |
| 04.06.2025 | 3,49 | 3,55 | 3,44 | 3,47 | -0,34% | 939.700,00 |
| 03.06.2025 | 3,53 | 3,53 | 3,45 | 3,48 | -1,53% | 1.424.516,00 |
| 02.06.2025 | 3,40 | 3,56 | 3,39 | 3,53 | 3,64% | 2.061.925,00 |
| 30.05.2025 | 3,45 | 3,45 | 3,39 | 3,41 | -1,22% | 1.765.225,00 |
| 28.05.2025 | 3,46 | 3,48 | 3,43 | 3,45 | -0,46% | 1.007.274,00 |
| 27.05.2025 | 3,46 | 3,48 | 3,43 | 3,47 | 0,64% | 1.165.844,00 |