5,925€
-3,03%
Echtzeit-Aktienkurs OUTOKUMPU OYJ A
Bid:
Ask:
Aktienkurse zur OUTOKUMPU OYJ A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2026 | 4,75 | 4,76 | 4,66 | 4,73 | -1,78% | 974.708,00 |
| 01.04.2026 | 4,85 | 4,91 | 4,74 | 4,82 | 3,84% | 1.516.274,00 |
| 31.03.2026 | 4,57 | 4,66 | 4,53 | 4,64 | 1,40% | 1.023.924,00 |
| 30.03.2026 | 4,59 | 4,62 | 4,53 | 4,58 | -1,00% | 1.335.781,00 |
| 27.03.2026 | 4,67 | 4,71 | 4,56 | 4,62 | -2,45% | 897.930,00 |
| 26.03.2026 | 4,78 | 4,82 | 4,72 | 4,74 | -2,91% | 1.196.449,00 |
| 25.03.2026 | 4,82 | 4,92 | 4,82 | 4,88 | 2,56% | 1.298.841,00 |
| 24.03.2026 | 4,67 | 4,81 | 4,63 | 4,76 | 1,93% | 1.363.568,00 |
| 23.03.2026 | 4,40 | 4,77 | 4,35 | 4,67 | 1,92% | 2.304.137,00 |
| 20.03.2026 | 4,59 | 4,71 | 4,55 | 4,58 | 1,10% | 1.698.417,00 |
| 19.03.2026 | 4,66 | 4,66 | 4,45 | 4,53 | -5,31% | 3.392.723,00 |
| 18.03.2026 | 4,84 | 4,92 | 4,76 | 4,78 | -0,25% | 1.218.344,00 |
| 17.03.2026 | 4,73 | 4,84 | 4,71 | 4,80 | 1,48% | 1.214.676,00 |
| 16.03.2026 | 4,67 | 4,80 | 4,64 | 4,73 | 0,13% | 978.985,00 |
| 13.03.2026 | 4,88 | 4,88 | 4,69 | 4,72 | -4,41% | 2.273.910,00 |
| 12.03.2026 | 5,02 | 5,08 | 4,83 | 4,94 | -2,22% | 1.234.031,00 |
| 11.03.2026 | 5,05 | 5,11 | 5,02 | 5,05 | -1,17% | 1.100.841,00 |
| 10.03.2026 | 4,99 | 5,12 | 4,99 | 5,11 | 5,93% | 1.878.808,00 |
| 09.03.2026 | 4,90 | 4,98 | 4,80 | 4,82 | -6,51% | 3.073.482,00 |
| 06.03.2026 | 5,31 | 5,35 | 5,11 | 5,16 | -2,18% | 1.707.697,00 |
| 05.03.2026 | 5,36 | 5,46 | 5,28 | 5,28 | -2,04% | 1.657.920,00 |
| 04.03.2026 | 5,13 | 5,43 | 5,13 | 5,39 | 4,16% | 2.412.618,00 |
| 03.03.2026 | 5,55 | 5,55 | 5,06 | 5,17 | -8,74% | 3.441.215,00 |
| 02.03.2026 | 5,59 | 5,74 | 5,50 | 5,67 | -1,05% | 2.170.606,00 |
| 27.02.2026 | 5,58 | 5,77 | 5,57 | 5,73 | 3,34% | 3.042.535,00 |
| 26.02.2026 | 5,47 | 5,55 | 5,41 | 5,54 | 1,00% | 2.874.648,00 |
| 25.02.2026 | 5,40 | 5,49 | 5,32 | 5,49 | 1,48% | 2.278.449,00 |
| 24.02.2026 | 5,30 | 5,41 | 5,27 | 5,41 | 2,46% | 2.598.638,00 |
| 23.02.2026 | 5,16 | 5,28 | 5,14 | 5,28 | 2,33% | 1.547.995,00 |
| 20.02.2026 | 5,16 | 5,18 | 5,11 | 5,16 | 0,00% | 1.081.256,00 |
| 19.02.2026 | 5,11 | 5,16 | 5,05 | 5,16 | 0,88% | 1.065.297,00 |
| 18.02.2026 | 5,00 | 5,12 | 4,98 | 5,11 | 2,86% | 1.390.530,00 |
| 17.02.2026 | 5,03 | 5,06 | 4,88 | 4,97 | -2,20% | 1.439.347,00 |
| 16.02.2026 | 5,06 | 5,09 | 4,98 | 5,08 | 0,00% | 1.362.604,00 |
| 13.02.2026 | 4,96 | 5,08 | 4,84 | 5,08 | 2,54% | 2.820.028,00 |
| 12.02.2026 | 5,00 | 5,37 | 4,95 | 4,95 | -6,35% | 3.914.358,00 |
| 11.02.2026 | 5,15 | 5,37 | 5,15 | 5,29 | 2,12% | 4.317.211,00 |
| 10.02.2026 | 5,00 | 5,18 | 4,94 | 5,18 | 3,60% | 3.536.432,00 |
| 09.02.2026 | 4,95 | 5,01 | 4,91 | 5,00 | 0,89% | 1.843.185,00 |
| 06.02.2026 | 4,76 | 4,97 | 4,76 | 4,96 | 3,86% | 3.363.835,00 |
| 05.02.2026 | 4,66 | 4,78 | 4,63 | 4,77 | 2,18% | 1.447.615,00 |
| 04.02.2026 | 4,80 | 4,81 | 4,67 | 4,67 | -2,06% | 2.310.877,00 |
| 03.02.2026 | 4,77 | 4,79 | 4,69 | 4,77 | 0,97% | 1.333.488,00 |
| 02.02.2026 | 4,63 | 4,74 | 4,61 | 4,72 | -0,84% | 1.738.901,00 |
| 30.01.2026 | 4,72 | 4,79 | 4,68 | 4,76 | 0,42% | 1.738.563,00 |
| 29.01.2026 | 4,80 | 4,83 | 4,73 | 4,74 | -0,63% | 1.142.649,00 |
| 28.01.2026 | 4,86 | 4,91 | 4,74 | 4,77 | -1,77% | 1.655.350,00 |
| 27.01.2026 | 4,83 | 4,87 | 4,76 | 4,86 | 0,16% | 856.570,00 |
| 26.01.2026 | 4,88 | 4,91 | 4,81 | 4,85 | -0,66% | 1.199.285,00 |
| 23.01.2026 | 4,90 | 4,92 | 4,83 | 4,88 | -0,29% | 998.719,00 |
| 22.01.2026 | 4,81 | 4,94 | 4,81 | 4,90 | 2,94% | 1.775.345,00 |
| 21.01.2026 | 4,58 | 4,79 | 4,58 | 4,76 | 4,48% | 1.882.418,00 |
| 20.01.2026 | 4,63 | 4,63 | 4,53 | 4,55 | -2,23% | 1.347.836,00 |
| 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% | 2.335.622,00 |
| 15.01.2026 | 4,80 | 4,89 | 4,78 | 4,89 | 2,22% | 1.552.603,00 |
| 14.01.2026 | 4,75 | 4,78 | 4,63 | 4,78 | 0,97% | 2.128.408,00 |
| 13.01.2026 | 4,70 | 4,79 | 4,65 | 4,73 | 1,46% | 1.792.639,00 |
| 12.01.2026 | 4,69 | 4,69 | 4,61 | 4,67 | -0,60% | 927.786,00 |
| 09.01.2026 | 4,73 | 4,77 | 4,67 | 4,69 | -0,68% | 1.329.172,00 |
| 08.01.2026 | 4,83 | 4,84 | 4,67 | 4,73 | -2,23% | 1.718.954,00 |
| 07.01.2026 | 4,62 | 4,87 | 4,62 | 4,83 | 5,78% | 3.543.647,00 |
| 05.01.2026 | 4,69 | 4,69 | 4,54 | 4,57 | -1,13% | 1.950.689,00 |