10,065€
-0,35%
Echtzeit-Aktienkurs Scanfil Oyj
Bid:
Ask:
Aktienkurse zur Scanfil Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 10,00 | 10,20 | 9,96 | 10,10 | -0,98% | 4.599,00 |
| 01.12.2025 | 9,81 | 10,20 | 9,67 | 10,20 | 3,03% | 10.752,00 |
| 28.11.2025 | 10,00 | 10,22 | 9,90 | 9,90 | -0,90% | 3.403,00 |
| 27.11.2025 | 10,36 | 10,36 | 9,98 | 9,99 | -3,76% | 4.738,00 |
| 26.11.2025 | 10,62 | 10,62 | 10,18 | 10,38 | -4,07% | 5.624,00 |
| 25.11.2025 | 10,60 | 10,82 | 10,32 | 10,82 | 2,08% | 4.417,00 |
| 24.11.2025 | 10,30 | 10,60 | 10,28 | 10,60 | 1,73% | 13.601,00 |
| 21.11.2025 | 10,32 | 10,56 | 10,32 | 10,42 | -1,14% | 5.134,00 |
| 20.11.2025 | 10,52 | 10,68 | 10,36 | 10,54 | -0,75% | 4.988,00 |
| 19.11.2025 | 10,60 | 10,70 | 10,48 | 10,62 | 0,19% | 30.871,00 |
| 18.11.2025 | 10,60 | 10,66 | 10,32 | 10,60 | 0,00% | 5.806,00 |
| 17.11.2025 | 10,68 | 10,80 | 10,42 | 10,60 | -1,12% | 9.641,00 |
| 14.11.2025 | 10,66 | 10,72 | 10,54 | 10,72 | 0,00% | 4.962,00 |
| 13.11.2025 | 10,60 | 10,72 | 10,50 | 10,72 | 1,13% | 3.533,00 |
| 12.11.2025 | 10,60 | 10,62 | 10,46 | 10,60 | 0,00% | 3.555,00 |
| 11.11.2025 | 10,72 | 10,72 | 10,38 | 10,60 | -1,12% | 9.761,00 |
| 10.11.2025 | 10,50 | 10,72 | 10,38 | 10,72 | 2,10% | 4.832,00 |
| 07.11.2025 | 10,72 | 10,72 | 10,44 | 10,50 | -1,87% | 11.598,00 |
| 06.11.2025 | 10,68 | 10,74 | 10,52 | 10,70 | 0,19% | 4.784,00 |
| 05.11.2025 | 10,56 | 10,70 | 10,52 | 10,68 | 0,95% | 4.406,00 |
| 04.11.2025 | 10,84 | 11,08 | 10,58 | 10,58 | -2,40% | 2.879,00 |
| 03.11.2025 | 10,86 | 11,00 | 10,74 | 10,84 | -1,09% | 30.001,00 |
| 31.10.2025 | 10,70 | 11,06 | 10,70 | 10,96 | 2,43% | 2.794,00 |
| 30.10.2025 | 11,04 | 11,04 | 10,68 | 10,70 | -2,90% | 56.203,00 |
| 29.10.2025 | 11,02 | 11,08 | 10,90 | 11,02 | 0,18% | 14.127,00 |
| 28.10.2025 | 10,94 | 11,08 | 10,90 | 11,00 | 0,73% | 6.590,00 |
| 27.10.2025 | 11,08 | 11,10 | 10,80 | 10,92 | -1,27% | 9.272,00 |
| 24.10.2025 | 10,22 | 11,30 | 10,10 | 11,06 | 9,94% | 46.921,00 |
| 23.10.2025 | 9,61 | 10,30 | 9,61 | 10,06 | 4,57% | 22.907,00 |
| 22.10.2025 | 9,92 | 10,08 | 9,62 | 9,62 | -2,93% | 3.597,00 |
| 21.10.2025 | 9,92 | 10,12 | 9,91 | 9,91 | -0,20% | 5.094,00 |
| 20.10.2025 | 9,99 | 10,14 | 9,90 | 9,93 | -0,60% | 8.310,00 |
| 17.10.2025 | 9,94 | 10,20 | 9,91 | 9,99 | -3,38% | 7.557,00 |
| 16.10.2025 | 10,20 | 10,36 | 10,10 | 10,34 | 1,37% | 3.620,00 |
| 15.10.2025 | 10,44 | 10,44 | 10,18 | 10,20 | -0,97% | 4.847,00 |
| 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 |