5,788€
1,80%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 5,71 | 5,82 | 5,71 | 5,80 | 1,93% | - |
| 26.08.2026 | 5,60 | 5,73 | 5,60 | 5,69 | 2,06% | 896.116,00 |
| 25.08.2026 | 5,49 | 5,60 | 5,48 | 5,57 | 2,01% | 854.647,00 |
| 24.08.2026 | 5,44 | 5,54 | 5,44 | 5,46 | 1,30% | 712.013,00 |
| 21.08.2026 | 5,25 | 5,43 | 5,24 | 5,39 | 3,16% | 676.502,00 |
| 20.08.2026 | 5,43 | 5,46 | 5,16 | 5,23 | -5,00% | 1.313.240,00 |
| 19.08.2026 | 5,50 | 5,58 | 5,45 | 5,50 | 1,10% | 695.867,00 |
| 18.08.2026 | 5,50 | 5,62 | 5,44 | 5,44 | -2,25% | 941.359,00 |
| 17.08.2026 | 5,70 | 5,72 | 5,49 | 5,57 | -1,77% | 811.568,00 |
| 14.08.2026 | 5,75 | 5,75 | 5,66 | 5,67 | -1,31% | 467.657,00 |
| 13.08.2026 | 5,66 | 5,82 | 5,63 | 5,74 | 1,15% | 764.764,00 |
| 12.08.2026 | 5,74 | 5,78 | 5,66 | 5,68 | -0,96% | 725.082,00 |
| 11.08.2026 | 5,62 | 5,84 | 5,62 | 5,73 | 5,33% | 1.911.393,00 |
| 10.08.2026 | 5,31 | 5,47 | 5,30 | 5,44 | 2,45% | 804.720,00 |
| 07.08.2026 | 5,37 | 5,40 | 5,29 | 5,31 | -0,65% | 568.947,00 |
| 06.08.2026 | 5,45 | 5,47 | 5,30 | 5,35 | -1,84% | 1.137.187,00 |
| 05.08.2026 | 5,38 | 5,48 | 5,37 | 5,45 | 2,45% | 1.060.828,00 |
| 04.08.2026 | 5,30 | 5,34 | 5,26 | 5,32 | 1,24% | 1.050.926,00 |
| 03.08.2026 | 5,19 | 5,37 | 5,13 | 5,25 | 1,16% | 1.343.745,00 |
| 31.07.2026 | 5,27 | 5,29 | 5,10 | 5,19 | -1,05% | 1.886.373,00 |
| 30.07.2026 | 5,16 | 5,36 | 4,90 | 5,25 | -7,58% | 4.086.219,00 |
| 29.07.2026 | 5,77 | 5,83 | 5,68 | 5,68 | -1,48% | 1.039.493,00 |
| 28.07.2026 | 5,71 | 5,83 | 5,66 | 5,76 | 0,17% | 754.502,00 |
| 27.07.2026 | 5,83 | 5,92 | 5,72 | 5,75 | -1,03% | 838.876,00 |
| 24.07.2026 | 5,58 | 5,84 | 5,58 | 5,81 | 4,50% | 1.679.776,00 |
| 23.07.2026 | 5,55 | 5,61 | 5,49 | 5,56 | -0,27% | 570.686,00 |
| 22.07.2026 | 5,39 | 5,62 | 5,35 | 5,58 | 2,20% | 1.276.029,00 |
| 21.07.2026 | 5,45 | 5,49 | 5,40 | 5,46 | 0,09% | 882.577,00 |
| 20.07.2026 | 5,45 | 5,55 | 5,40 | 5,45 | -0,18% | 816.912,00 |
| 17.07.2026 | 5,35 | 5,47 | 5,32 | 5,46 | -1,71% | 911.731,00 |
| 16.07.2026 | 5,56 | 5,57 | 5,47 | 5,56 | 0,54% | 491.837,00 |
| 15.07.2026 | 5,51 | 5,61 | 5,45 | 5,53 | 0,18% | 702.542,00 |
| 14.07.2026 | 5,35 | 5,61 | 5,33 | 5,52 | 3,18% | 1.320.897,00 |
| 13.07.2026 | 5,09 | 5,35 | 5,05 | 5,35 | 3,69% | 1.378.655,00 |
| 10.07.2026 | 5,05 | 5,23 | 5,04 | 5,16 | 2,38% | 1.353.990,00 |
| 09.07.2026 | 5,19 | 5,23 | 4,99 | 5,04 | -0,98% | 1.445.059,00 |
| 08.07.2026 | 5,18 | 5,19 | 5,06 | 5,09 | -2,12% | 898.116,00 |
| 07.07.2026 | 5,25 | 5,29 | 5,18 | 5,20 | -1,89% | 741.341,00 |
| 06.07.2026 | 5,24 | 5,30 | 5,22 | 5,30 | 0,28% | 654.519,00 |
| 03.07.2026 | 5,02 | 5,28 | 5,02 | 5,28 | 5,28% | 1.110.524,00 |
| 02.07.2026 | 4,89 | 5,05 | 4,83 | 5,02 | 2,56% | 1.770.746,00 |
| 01.07.2026 | 5,02 | 5,05 | 4,88 | 4,89 | -2,88% | 2.258.589,00 |
| 30.06.2026 | 5,06 | 5,07 | 4,95 | 5,04 | 1,15% | 1.158.069,00 |
| 29.06.2026 | 5,14 | 5,16 | 4,95 | 4,98 | -3,06% | 1.150.131,00 |
| 26.06.2026 | 5,22 | 5,22 | 5,07 | 5,14 | -2,56% | 1.400.884,00 |
| 25.06.2026 | 5,40 | 5,40 | 5,21 | 5,27 | -2,32% | 1.759.408,00 |
| 24.06.2026 | 5,55 | 5,59 | 5,37 | 5,40 | -3,66% | 1.443.822,00 |
| 23.06.2026 | 5,56 | 5,60 | 5,43 | 5,60 | -0,88% | 1.088.189,00 |
| 22.06.2026 | 5,69 | 5,69 | 5,58 | 5,65 | -0,96% | 924.056,00 |
| 18.06.2026 | 5,89 | 5,89 | 5,65 | 5,71 | -3,06% | 1.960.848,00 |
| 17.06.2026 | 5,97 | 5,97 | 5,81 | 5,89 | -1,42% | 1.048.160,00 |
| 16.06.2026 | 6,05 | 6,09 | 5,93 | 5,97 | -1,24% | 1.014.742,00 |
| 15.06.2026 | 6,15 | 6,22 | 6,02 | 6,05 | 0,08% | 1.458.040,00 |
| 12.06.2026 | 6,00 | 6,12 | 6,00 | 6,04 | 2,20% | 1.111.439,00 |
| 11.06.2026 | 5,71 | 5,91 | 5,71 | 5,91 | 2,52% | 800.066,00 |
| 10.06.2026 | 5,86 | 5,86 | 5,71 | 5,77 | -2,04% | 1.207.320,00 |
| 09.06.2026 | 6,10 | 6,15 | 5,88 | 5,89 | -3,60% | 1.319.654,00 |
| 08.06.2026 | 5,86 | 6,11 | 5,85 | 6,11 | 1,92% | 1.870.900,00 |
| 05.06.2026 | 6,14 | 6,16 | 5,94 | 5,99 | -3,00% | 2.073.163,00 |
| 04.06.2026 | 6,16 | 6,21 | 6,02 | 6,18 | -0,40% | 1.500.786,00 |
| 03.06.2026 | 6,03 | 6,23 | 6,03 | 6,20 | 2,14% | 1.417.972,00 |
| 02.06.2026 | 6,00 | 6,11 | 5,91 | 6,07 | 1,25% | 1.193.140,00 |
| 01.06.2026 | 5,98 | 6,00 | 5,85 | 6,00 | 0,59% | 1.354.979,00 |
| 29.05.2026 | 6,10 | 6,10 | 5,96 | 5,96 | -2,45% | 2.632.867,00 |
| 28.05.2026 | 5,91 | 6,11 | 5,91 | 6,11 | 2,09% | 1.226.730,00 |
| 27.05.2026 | 6,06 | 6,08 | 5,87 | 5,99 | -1,24% | 1.157.767,00 |
| 26.05.2026 | 6,00 | 6,10 | 5,87 | 6,06 | 3,95% | 2.529.050,00 |
| 25.05.2026 | 5,79 | 5,86 | 5,79 | 5,83 | 1,57% | 1.034.054,00 |
| 22.05.2026 | 5,68 | 5,77 | 5,67 | 5,74 | 1,15% | 1.546.354,00 |
| 21.05.2026 | 5,64 | 5,70 | 5,55 | 5,68 | 0,27% | 822.188,00 |
| 20.05.2026 | 5,52 | 5,75 | 5,52 | 5,66 | 3,10% | 984.048,00 |
| 19.05.2026 | 5,53 | 5,65 | 5,47 | 5,49 | -0,72% | 1.096.278,00 |
| 18.05.2026 | 5,38 | 5,56 | 5,35 | 5,53 | 2,03% | 1.367.414,00 |
| 15.05.2026 | 5,60 | 5,62 | 5,38 | 5,42 | -3,21% | 1.663.279,00 |
| 13.05.2026 | 5,52 | 5,63 | 5,45 | 5,60 | 1,36% | 1.573.797,00 |
| 12.05.2026 | 5,44 | 5,71 | 5,35 | 5,53 | -2,04% | 2.227.143,00 |
| 11.05.2026 | 5,77 | 5,77 | 5,63 | 5,64 | -2,25% | 1.338.098,00 |
| 08.05.2026 | 5,85 | 5,87 | 5,73 | 5,77 | -2,04% | 1.169.475,00 |
| 07.05.2026 | 5,99 | 6,02 | 5,89 | 5,89 | -1,51% | 1.057.309,00 |
| 06.05.2026 | 5,89 | 6,05 | 5,87 | 5,98 | 2,22% | 1.577.471,00 |
| 05.05.2026 | 5,76 | 5,86 | 5,69 | 5,85 | 2,27% | 1.430.398,00 |
| 04.05.2026 | 5,73 | 5,88 | 5,67 | 5,72 | 0,09% | 1.772.782,00 |
| 30.04.2026 | 5,32 | 5,74 | 5,25 | 5,72 | 7,02% | 2.805.420,00 |
| 29.04.2026 | 5,21 | 5,38 | 5,21 | 5,34 | 2,69% | 935.128,00 |
| 28.04.2026 | 5,25 | 5,31 | 5,17 | 5,20 | -0,95% | 998.338,00 |
| 27.04.2026 | 5,22 | 5,27 | 5,16 | 5,25 | 0,67% | 860.739,00 |
| 24.04.2026 | 5,30 | 5,30 | 5,20 | 5,22 | -2,71% | 833.969,00 |
| 23.04.2026 | 5,39 | 5,40 | 5,28 | 5,36 | -0,28% | 625.549,00 |
| 22.04.2026 | 5,40 | 5,49 | 5,37 | 5,38 | 0,00% | 825.013,00 |
| 21.04.2026 | 5,37 | 5,42 | 5,34 | 5,38 | -0,19% | 727.821,00 |
| 20.04.2026 | 5,28 | 5,39 | 5,22 | 5,39 | 0,00% | 1.206.066,00 |
| 17.04.2026 | 5,20 | 5,44 | 5,20 | 5,39 | 3,56% | 1.560.388,00 |
| 16.04.2026 | 5,18 | 5,30 | 5,17 | 5,20 | 0,48% | 989.962,00 |
| 15.04.2026 | 5,23 | 5,29 | 5,14 | 5,18 | -0,96% | 646.149,00 |
| 14.04.2026 | 5,22 | 5,34 | 5,19 | 5,23 | 1,65% | 1.375.053,00 |
| 13.04.2026 | 5,05 | 5,15 | 5,02 | 5,14 | -1,91% | 937.187,00 |
| 10.04.2026 | 5,06 | 5,24 | 5,04 | 5,24 | 3,56% | 1.142.089,00 |
| 09.04.2026 | 5,08 | 5,15 | 5,06 | 5,06 | -1,27% | 990.323,00 |
| 08.04.2026 | 4,99 | 5,20 | 4,99 | 5,13 | 8,63% | 2.218.758,00 |
| 07.04.2026 | 4,73 | 4,87 | 4,70 | 4,72 | -0,30% | 1.175.261,00 |