10,270€
-0,29%
Echtzeit-Aktienkurs Scanfil Oyj
Bid:
Ask:
Aktienkurse zur Scanfil Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,96 | 10,30 | 9,92 | 10,30 | 3,41% | 8.771,00 |
| 13.10.2025 | 10,04 | 10,14 | 9,88 | 9,96 | -0,80% | 26.681,00 |
| 10.10.2025 | 10,34 | 10,38 | 10,04 | 10,04 | -3,65% | 11.911,00 |
| 09.10.2025 | 10,44 | 10,46 | 10,36 | 10,42 | -1,33% | 4.941,00 |
| 08.10.2025 | 10,42 | 10,56 | 10,38 | 10,56 | 1,34% | 2.930,00 |
| 07.10.2025 | 10,50 | 10,50 | 10,42 | 10,42 | -0,76% | 2.936,00 |
| 06.10.2025 | 10,50 | 10,50 | 10,36 | 10,50 | -0,19% | 2.891,00 |
| 03.10.2025 | 10,46 | 10,54 | 10,40 | 10,52 | 0,38% | 3.562,00 |
| 02.10.2025 | 10,54 | 10,56 | 10,42 | 10,48 | 0,00% | 9.340,00 |
| 01.10.2025 | 10,48 | 10,50 | 10,36 | 10,48 | -1,50% | 7.064,00 |
| 30.09.2025 | 10,62 | 10,64 | 10,58 | 10,64 | -0,19% | 4.080,00 |
| 29.09.2025 | 10,78 | 10,78 | 10,40 | 10,66 | -1,30% | 9.638,00 |
| 26.09.2025 | 10,72 | 10,84 | 10,68 | 10,80 | 0,19% | 15.096,00 |
| 25.09.2025 | 10,90 | 10,90 | 10,70 | 10,78 | -1,28% | 10.707,00 |
| 24.09.2025 | 10,80 | 10,92 | 10,80 | 10,92 | 1,11% | 6.007,00 |
| 23.09.2025 | 10,78 | 10,90 | 10,66 | 10,80 | -1,10% | 16.264,00 |
| 22.09.2025 | 10,60 | 11,00 | 10,56 | 10,92 | 3,02% | 12.487,00 |
| 19.09.2025 | 10,50 | 10,68 | 10,42 | 10,60 | 1,15% | 12.562,00 |
| 18.09.2025 | 10,44 | 10,54 | 10,44 | 10,48 | 0,58% | 3.299,00 |
| 17.09.2025 | 10,44 | 10,48 | 10,28 | 10,42 | 0,77% | 10.047,00 |
| 16.09.2025 | 10,62 | 10,64 | 10,34 | 10,34 | -1,52% | 7.760,00 |
| 15.09.2025 | 10,58 | 10,58 | 10,48 | 10,50 | -0,57% | 6.462,00 |
| 12.09.2025 | 10,58 | 10,58 | 10,44 | 10,56 | -0,38% | 5.897,00 |
| 11.09.2025 | 10,48 | 10,60 | 10,46 | 10,60 | 0,38% | 2.625,00 |
| 10.09.2025 | 10,52 | 10,60 | 10,48 | 10,56 | 0,38% | 2.450,00 |
| 09.09.2025 | 10,42 | 10,56 | 10,42 | 10,52 | -0,19% | 7.882,00 |
| 08.09.2025 | 10,44 | 10,58 | 10,32 | 10,54 | 0,96% | 13.392,00 |
| 05.09.2025 | 10,30 | 10,54 | 10,26 | 10,44 | 0,77% | 15.890,00 |
| 04.09.2025 | 10,20 | 10,40 | 10,08 | 10,36 | 1,37% | 17.792,00 |
| 03.09.2025 | 10,40 | 10,44 | 10,16 | 10,22 | -0,97% | 8.600,00 |
| 02.09.2025 | 10,46 | 10,66 | 10,28 | 10,32 | -1,53% | 33.144,00 |
| 01.09.2025 | 10,54 | 10,54 | 10,30 | 10,48 | -0,76% | 50.874,00 |
| 29.08.2025 | 10,54 | 10,62 | 10,42 | 10,56 | 0,19% | 14.134,00 |
| 28.08.2025 | 10,78 | 10,78 | 10,20 | 10,54 | -2,41% | 35.841,00 |
| 27.08.2025 | 10,88 | 10,92 | 10,80 | 10,80 | -0,92% | 6.673,00 |
| 26.08.2025 | 11,02 | 11,02 | 10,80 | 10,90 | 0,00% | 7.637,00 |
| 25.08.2025 | 10,82 | 11,10 | 10,82 | 10,90 | 0,37% | 13.082,00 |
| 22.08.2025 | 10,94 | 11,08 | 10,78 | 10,86 | -1,63% | 12.005,00 |
| 21.08.2025 | 10,90 | 11,10 | 10,80 | 11,04 | 0,55% | 7.336,00 |
| 20.08.2025 | 10,86 | 10,98 | 10,76 | 10,98 | 1,67% | 9.378,00 |
| 19.08.2025 | 10,70 | 10,98 | 10,70 | 10,80 | 0,19% | 6.546,00 |
| 18.08.2025 | 10,88 | 10,94 | 10,70 | 10,78 | -0,92% | 5.782,00 |
| 15.08.2025 | 11,00 | 11,00 | 10,80 | 10,88 | -1,27% | 9.743,00 |
| 14.08.2025 | 11,08 | 11,08 | 10,92 | 11,02 | -0,72% | 4.765,00 |
| 13.08.2025 | 10,90 | 11,16 | 10,90 | 11,10 | 1,28% | 10.776,00 |
| 12.08.2025 | 10,98 | 11,00 | 10,80 | 10,96 | -1,08% | 25.324,00 |
| 11.08.2025 | 11,20 | 11,22 | 10,90 | 11,08 | -1,77% | 22.957,00 |
| 08.08.2025 | 10,70 | 11,32 | 10,60 | 11,28 | 5,42% | 45.135,00 |
| 07.08.2025 | 10,56 | 10,74 | 10,48 | 10,70 | 1,33% | 4.337,00 |
| 06.08.2025 | 10,62 | 10,64 | 10,40 | 10,56 | -0,38% | 11.110,00 |
| 05.08.2025 | 10,60 | 10,96 | 10,58 | 10,60 | -0,38% | 13.268,00 |
| 04.08.2025 | 10,90 | 10,90 | 10,56 | 10,64 | -3,45% | 11.710,00 |
| 01.08.2025 | 11,20 | 11,20 | 10,90 | 11,02 | -1,96% | 9.433,00 |
| 31.07.2025 | 11,16 | 11,24 | 11,00 | 11,24 | 0,72% | 15.343,00 |
| 30.07.2025 | 11,40 | 11,60 | 11,16 | 11,16 | -2,11% | 16.733,00 |
| 29.07.2025 | 11,72 | 11,72 | 11,40 | 11,40 | -2,56% | 46.204,00 |
| 28.07.2025 | 11,74 | 11,76 | 11,38 | 11,70 | -0,51% | 29.929,00 |
| 25.07.2025 | 11,50 | 11,86 | 11,36 | 11,76 | 2,26% | 21.111,00 |
| 24.07.2025 | 11,38 | 11,50 | 11,30 | 11,50 | -0,35% | 28.802,00 |
| 23.07.2025 | 11,38 | 11,54 | 11,34 | 11,54 | 1,23% | 25.696,00 |
| 22.07.2025 | 11,32 | 11,40 | 11,18 | 11,40 | 0,53% | 14.750,00 |
| 21.07.2025 | 11,34 | 11,42 | 11,20 | 11,34 | 0,00% | 22.938,00 |
| 18.07.2025 | 11,34 | 11,44 | 11,16 | 11,34 | 0,18% | 23.379,00 |
| 17.07.2025 | 11,32 | 11,48 | 11,00 | 11,32 | -1,39% | 44.075,00 |
| 16.07.2025 | 11,40 | 11,50 | 11,20 | 11,48 | 0,88% | 73.974,00 |
| 15.07.2025 | 10,72 | 11,38 | 10,62 | 11,38 | 6,16% | 70.060,00 |
| 14.07.2025 | 9,85 | 10,72 | 9,85 | 10,72 | 11,43% | 70.999,00 |
| 11.07.2025 | 9,47 | 9,64 | 9,46 | 9,62 | 1,48% | 3.336,00 |
| 10.07.2025 | 9,44 | 9,56 | 9,38 | 9,48 | 0,42% | 8.151,00 |
| 09.07.2025 | 9,78 | 9,79 | 9,42 | 9,44 | -3,48% | 9.321,00 |
| 08.07.2025 | 9,48 | 9,78 | 9,33 | 9,78 | 3,49% | 4.690,00 |
| 07.07.2025 | 9,67 | 9,67 | 9,39 | 9,45 | -2,28% | 7.859,00 |
| 04.07.2025 | 9,79 | 9,79 | 9,67 | 9,67 | -0,72% | 2.591,00 |
| 03.07.2025 | 9,88 | 9,91 | 9,62 | 9,74 | -1,42% | 7.322,00 |
| 02.07.2025 | 9,80 | 9,93 | 9,79 | 9,88 | 2,60% | 9.108,00 |
| 01.07.2025 | 9,80 | 9,82 | 9,56 | 9,63 | -1,53% | 3.591,00 |
| 30.06.2025 | 9,69 | 9,95 | 9,69 | 9,78 | 1,03% | 17.360,00 |
| 27.06.2025 | 9,70 | 9,80 | 9,61 | 9,68 | 2,00% | 10.388,00 |
| 26.06.2025 | 9,71 | 9,80 | 9,49 | 9,49 | -2,16% | 76.664,00 |
| 25.06.2025 | 9,47 | 9,97 | 9,47 | 9,70 | 3,74% | 17.007,00 |
| 24.06.2025 | 9,22 | 9,47 | 9,09 | 9,35 | 1,52% | 15.021,00 |
| 23.06.2025 | 9,05 | 9,24 | 9,05 | 9,21 | 0,99% | 51.269,00 |
| 20.06.2025 | 9,11 | 9,12 | 9,11 | 9,12 | 0,77% | - |
| 19.06.2025 | 9,07 | 9,20 | 9,05 | 9,05 | -0,33% | 6.871,00 |
| 18.06.2025 | 9,29 | 9,29 | 8,93 | 9,08 | -2,37% | 7.330,00 |
| 17.06.2025 | 8,98 | 9,30 | 8,89 | 9,30 | 4,38% | 12.073,00 |
| 16.06.2025 | 8,90 | 9,04 | 8,90 | 8,91 | -1,87% | 3.212,00 |
| 13.06.2025 | 9,00 | 9,08 | 8,93 | 9,08 | 1,68% | 9.394,00 |
| 12.06.2025 | 8,98 | 8,98 | 8,80 | 8,93 | -0,67% | 3.371,00 |
| 11.06.2025 | 8,50 | 9,03 | 8,38 | 8,99 | 5,76% | 35.400,00 |
| 10.06.2025 | 8,63 | 8,66 | 8,44 | 8,50 | -1,05% | 8.520,00 |
| 09.06.2025 | 8,71 | 8,71 | 8,48 | 8,59 | -1,49% | 10.958,00 |
| 06.06.2025 | 8,63 | 8,72 | 8,54 | 8,72 | 1,04% | 12.401,00 |
| 05.06.2025 | 8,67 | 8,67 | 8,56 | 8,63 | -0,46% | 4.169,00 |
| 04.06.2025 | 8,62 | 8,67 | 8,58 | 8,67 | 0,70% | 2.760,00 |
| 03.06.2025 | 8,58 | 8,61 | 8,50 | 8,61 | 1,29% | 5.704,00 |
| 02.06.2025 | 8,41 | 8,58 | 8,41 | 8,50 | 1,07% | 9.233,00 |
| 30.05.2025 | 8,63 | 8,67 | 8,41 | 8,41 | -2,44% | 2.125,00 |
| 29.05.2025 | 8,62 | 8,62 | 8,62 | 8,62 | -0,12% | - |
| 28.05.2025 | 8,62 | 8,63 | 8,60 | 8,63 | 0,12% | 2.427,00 |