10,840€
-1,81%
Echtzeit-Aktienkurs Scanfil Oyj
Bid:
Ask:
Aktienkurse zur Scanfil Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 8,61 | 8,70 | 8,61 | 8,62 | 0,12% | 7.473,00 |
| 26.05.2025 | 8,60 | 8,75 | 8,59 | 8,61 | 0,12% | 4.514,00 |
| 23.05.2025 | 8,65 | 8,75 | 8,60 | 8,60 | -0,12% | 7.129,00 |
| 22.05.2025 | 8,65 | 8,65 | 8,55 | 8,61 | -0,58% | 2.564,00 |
| 21.05.2025 | 8,52 | 8,66 | 8,49 | 8,66 | 1,52% | 4.066,00 |
| 20.05.2025 | 8,60 | 8,60 | 8,42 | 8,53 | -0,81% | 6.983,00 |
| 19.05.2025 | 8,67 | 8,67 | 8,55 | 8,60 | -0,69% | 12.231,00 |
| 16.05.2025 | 8,71 | 8,72 | 8,62 | 8,66 | -0,80% | 7.460,00 |
| 15.05.2025 | 8,88 | 8,88 | 8,73 | 8,73 | -0,91% | 6.349,00 |
| 14.05.2025 | 8,90 | 8,92 | 8,76 | 8,81 | 1,15% | 3.784,00 |
| 13.05.2025 | 8,82 | 8,99 | 8,70 | 8,71 | -1,02% | 10.422,00 |
| 12.05.2025 | 8,68 | 8,80 | 8,66 | 8,80 | 1,15% | 10.984,00 |
| 09.05.2025 | 8,93 | 8,93 | 8,68 | 8,70 | -2,58% | 13.346,00 |
| 08.05.2025 | 8,81 | 8,96 | 8,81 | 8,93 | 2,06% | 4.489,00 |
| 07.05.2025 | 8,85 | 8,97 | 8,75 | 8,75 | -1,13% | 16.035,00 |
| 06.05.2025 | 8,85 | 8,91 | 8,81 | 8,85 | -0,56% | 8.603,00 |
| 05.05.2025 | 8,76 | 8,90 | 8,76 | 8,90 | 1,71% | 7.418,00 |
| 02.05.2025 | 8,79 | 8,93 | 8,75 | 8,75 | 0,34% | 6.108,00 |
| 30.04.2025 | 8,71 | 8,92 | 8,71 | 8,72 | -0,57% | 4.875,00 |
| 29.04.2025 | 8,75 | 8,87 | 8,75 | 8,77 | -0,11% | 11.385,00 |
| 28.04.2025 | 9,00 | 9,00 | 8,75 | 8,78 | -3,09% | 11.306,00 |
| 25.04.2025 | 8,69 | 9,17 | 8,50 | 9,06 | 4,14% | 20.873,00 |
| 24.04.2025 | 8,90 | 8,90 | 8,60 | 8,70 | -1,92% | 11.272,00 |
| 23.04.2025 | 8,56 | 8,90 | 8,56 | 8,87 | 3,50% | 10.232,00 |
| 22.04.2025 | 8,57 | 8,57 | 8,46 | 8,57 | -0,12% | 5.132,00 |
| 17.04.2025 | 8,72 | 8,72 | 8,48 | 8,58 | 0,94% | 9.141,00 |
| 16.04.2025 | 8,55 | 8,56 | 8,46 | 8,50 | -0,70% | 8.050,00 |
| 15.04.2025 | 8,50 | 8,73 | 8,50 | 8,56 | 1,06% | 18.420,00 |
| 14.04.2025 | 8,49 | 8,52 | 8,45 | 8,47 | 1,07% | 24.018,00 |
| 11.04.2025 | 8,50 | 8,53 | 8,38 | 8,38 | -1,41% | 4.814,00 |
| 10.04.2025 | 8,71 | 8,94 | 8,44 | 8,50 | 5,20% | 27.828,00 |
| 09.04.2025 | 8,20 | 8,30 | 7,92 | 8,08 | -4,38% | 23.656,00 |
| 08.04.2025 | 8,30 | 8,65 | 8,22 | 8,45 | 2,80% | 15.518,00 |
| 07.04.2025 | 8,17 | 8,33 | 8,01 | 8,22 | -4,08% | 54.759,00 |
| 04.04.2025 | 8,68 | 8,78 | 8,39 | 8,57 | -2,28% | 12.041,00 |
| 03.04.2025 | 8,50 | 8,85 | 8,38 | 8,77 | 0,00% | 13.142,00 |
| 02.04.2025 | 9,10 | 9,14 | 8,77 | 8,77 | -2,88% | 18.644,00 |