11,740€
0,34%
Echtzeit-Aktienkurs SCANFIL OYJ
Bid:
Ask:
Aktienkurse zur SCANFIL OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 11,70 | 11,90 | 11,52 | 11,76 | 0,51% | 3.709,00 |
| 12.08.2026 | 11,50 | 11,76 | 11,34 | 11,70 | 2,09% | 3.327,00 |
| 11.08.2026 | 11,42 | 11,46 | 11,36 | 11,46 | 0,35% | 1.248,00 |
| 10.08.2026 | 11,36 | 11,54 | 11,22 | 11,42 | 0,53% | 3.160,00 |
| 07.08.2026 | 11,36 | 11,52 | 11,22 | 11,36 | 0,53% | 3.378,00 |
| 06.08.2026 | 11,36 | 11,62 | 11,18 | 11,30 | -0,35% | 3.171,00 |
| 05.08.2026 | 11,44 | 11,44 | 11,14 | 11,34 | -0,87% | 8.741,00 |
| 04.08.2026 | 11,28 | 11,46 | 11,08 | 11,44 | 1,60% | 4.229,00 |
| 03.08.2026 | 11,20 | 11,40 | 11,00 | 11,26 | -2,09% | 9.130,00 |
| 31.07.2026 | 11,22 | 11,56 | 11,22 | 11,50 | 2,86% | 2.706,00 |
| 30.07.2026 | 11,20 | 11,48 | 11,10 | 11,18 | -0,18% | 5.301,00 |
| 29.07.2026 | 11,60 | 11,60 | 11,18 | 11,20 | -3,11% | 8.372,00 |
| 28.07.2026 | 11,60 | 11,78 | 11,44 | 11,56 | -0,69% | 4.579,00 |
| 27.07.2026 | 11,80 | 11,92 | 11,58 | 11,64 | -0,51% | 2.455,00 |
| 24.07.2026 | 11,80 | 12,00 | 11,58 | 11,70 | -1,35% | 3.030,00 |
| 23.07.2026 | 11,60 | 11,88 | 11,60 | 11,86 | 2,24% | 2.089,00 |
| 22.07.2026 | 12,41 | 12,54 | 11,60 | 11,60 | -5,07% | 11.735,00 |
| 21.07.2026 | 11,86 | 12,22 | 11,86 | 12,22 | 4,09% | 4.670,00 |
| 20.07.2026 | 11,54 | 11,82 | 11,50 | 11,74 | 1,73% | 3.420,00 |
| 17.07.2026 | 11,52 | 11,68 | 11,28 | 11,54 | 0,17% | 4.663,00 |
| 16.07.2026 | 11,78 | 12,20 | 11,52 | 11,52 | -1,03% | 11.722,00 |
| 15.07.2026 | 11,40 | 11,74 | 11,40 | 11,64 | 3,01% | 4.976,00 |
| 14.07.2026 | 11,38 | 11,58 | 11,26 | 11,30 | -1,74% | 8.751,00 |
| 13.07.2026 | 11,72 | 11,92 | 11,50 | 11,50 | -1,54% | 2.698,00 |
| 10.07.2026 | 11,66 | 11,76 | 11,66 | 11,68 | 0,17% | 1.158,00 |
| 09.07.2026 | 11,60 | 11,86 | 11,60 | 11,66 | 1,22% | 2.249,00 |
| 08.07.2026 | 12,20 | 12,20 | 11,52 | 11,52 | -5,26% | 1.895,00 |
| 07.07.2026 | 11,62 | 12,16 | 11,60 | 12,16 | 5,56% | 12.046,00 |
| 06.07.2026 | 11,92 | 12,00 | 11,38 | 11,52 | -4,00% | 11.370,00 |
| 03.07.2026 | 12,56 | 12,62 | 11,84 | 12,00 | -4,31% | 10.539,00 |
| 02.07.2026 | 12,90 | 12,90 | 12,44 | 12,54 | -2,79% | 6.309,00 |
| 01.07.2026 | 12,46 | 12,90 | 12,40 | 12,90 | 3,53% | 4.012,00 |
| 30.06.2026 | 13,24 | 13,24 | 12,46 | 12,46 | -5,18% | 14.625,00 |
| 29.06.2026 | 13,14 | 13,20 | 13,14 | 13,14 | 0,00% | 3.265,00 |
| 26.06.2026 | 13,24 | 13,24 | 13,12 | 13,14 | -0,61% | 6.831,00 |
| 25.06.2026 | 13,26 | 13,30 | 13,20 | 13,22 | 0,30% | 7.780,00 |
| 24.06.2026 | 13,20 | 13,26 | 13,18 | 13,18 | -0,15% | 964,00 |
| 23.06.2026 | 13,28 | 13,28 | 13,20 | 13,20 | 0,00% | 502,00 |
| 22.06.2026 | 13,28 | 13,28 | 13,20 | 13,20 | -1,64% | 25.402,00 |
| 19.06.2026 | 13,43 | 13,43 | 13,42 | 13,42 | 1,05% | - |
| 18.06.2026 | 13,50 | 13,50 | 13,28 | 13,28 | -0,60% | 2.912,00 |
| 17.06.2026 | 13,12 | 13,36 | 13,12 | 13,36 | 1,37% | 3.480,00 |
| 16.06.2026 | 13,24 | 13,38 | 13,18 | 13,18 | -0,75% | 28.752,00 |
| 15.06.2026 | 13,24 | 13,44 | 13,20 | 13,28 | 0,30% | 4.384,00 |
| 12.06.2026 | 13,36 | 13,44 | 13,20 | 13,24 | -0,60% | 1.896,00 |
| 11.06.2026 | 13,56 | 13,58 | 13,32 | 13,32 | -1,48% | 10.476,00 |
| 10.06.2026 | 13,22 | 13,52 | 13,20 | 13,52 | 2,42% | 7.037,00 |
| 09.06.2026 | 13,54 | 13,60 | 13,16 | 13,20 | -1,49% | 14.568,00 |
| 08.06.2026 | 13,18 | 13,54 | 13,18 | 13,40 | 2,60% | 3.004,00 |
| 05.06.2026 | 13,30 | 13,54 | 13,04 | 13,06 | -2,25% | 8.734,00 |
| 04.06.2026 | 13,54 | 13,76 | 13,36 | 13,36 | -1,04% | 5.071,00 |
| 03.06.2026 | 13,28 | 13,50 | 13,20 | 13,50 | 2,12% | 12.479,00 |
| 02.06.2026 | 13,20 | 13,26 | 13,10 | 13,22 | 1,07% | 23.378,00 |
| 01.06.2026 | 13,20 | 13,26 | 12,94 | 13,08 | -0,30% | 19.738,00 |
| 29.05.2026 | 12,92 | 13,18 | 12,92 | 13,12 | 0,92% | 5.722,00 |
| 28.05.2026 | 13,08 | 13,20 | 12,92 | 13,00 | -0,46% | 3.918,00 |
| 27.05.2026 | 13,40 | 13,40 | 13,00 | 13,06 | -1,06% | 7.902,00 |
| 26.05.2026 | 13,12 | 13,34 | 13,12 | 13,20 | 0,76% | 5.982,00 |
| 25.05.2026 | 13,00 | 13,28 | 13,00 | 13,10 | 0,77% | 13.011,00 |
| 22.05.2026 | 13,06 | 13,24 | 13,00 | 13,00 | -0,46% | 9.789,00 |
| 21.05.2026 | 13,22 | 13,22 | 12,96 | 13,06 | -1,06% | 5.121,00 |
| 20.05.2026 | 13,18 | 13,42 | 13,08 | 13,20 | 0,00% | 13.065,00 |
| 19.05.2026 | 13,24 | 13,46 | 13,16 | 13,20 | -0,15% | 12.958,00 |
| 18.05.2026 | 13,08 | 13,28 | 13,04 | 13,22 | 0,92% | 5.430,00 |
| 15.05.2026 | 13,02 | 13,24 | 13,00 | 13,10 | 1,08% | 4.556,00 |
| 13.05.2026 | 12,90 | 13,00 | 12,70 | 12,96 | 0,93% | 163.298,00 |
| 12.05.2026 | 12,32 | 12,92 | 12,32 | 12,84 | 4,22% | 3.023,00 |
| 11.05.2026 | 12,82 | 13,06 | 12,32 | 12,32 | -3,75% | 7.353,00 |
| 08.05.2026 | 12,80 | 13,02 | 12,78 | 12,80 | 0,00% | 9.319,00 |
| 07.05.2026 | 12,70 | 13,02 | 12,58 | 12,80 | 1,11% | 6.518,00 |
| 06.05.2026 | 12,96 | 13,02 | 12,66 | 12,66 | -2,01% | 10.265,00 |
| 05.05.2026 | 12,58 | 13,00 | 12,58 | 12,92 | 2,70% | 33.998,00 |
| 04.05.2026 | 12,66 | 13,04 | 12,58 | 12,58 | -0,63% | 180.257,00 |
| 30.04.2026 | 12,34 | 12,70 | 12,34 | 12,66 | 2,59% | 165.270,00 |
| 29.04.2026 | 12,62 | 12,62 | 12,34 | 12,34 | -1,28% | 24.990,00 |
| 28.04.2026 | 12,52 | 12,64 | 12,40 | 12,50 | -0,32% | 5.024,00 |
| 27.04.2026 | 12,56 | 12,66 | 12,30 | 12,54 | -0,48% | 4.634,00 |
| 24.04.2026 | 12,40 | 12,70 | 12,38 | 12,60 | 1,45% | 9.606,00 |
| 23.04.2026 | 11,98 | 12,60 | 11,96 | 12,42 | -0,64% | 8.867,00 |
| 22.04.2026 | 12,80 | 12,88 | 12,32 | 12,50 | -1,57% | 7.753,00 |
| 21.04.2026 | 12,60 | 12,84 | 12,60 | 12,70 | 0,79% | 8.903,00 |
| 20.04.2026 | 12,72 | 12,76 | 12,50 | 12,60 | -0,16% | 2.401,00 |
| 17.04.2026 | 12,14 | 12,82 | 12,10 | 12,62 | 3,95% | 7.554,00 |
| 16.04.2026 | 12,20 | 12,20 | 12,00 | 12,14 | 0,50% | 21.080,00 |
| 15.04.2026 | 12,06 | 12,26 | 11,94 | 12,08 | 0,67% | 23.322,00 |
| 14.04.2026 | 11,80 | 12,00 | 11,70 | 12,00 | 0,84% | 22.941,00 |
| 13.04.2026 | 11,88 | 11,92 | 11,86 | 11,90 | 0,00% | 4.560,00 |
| 10.04.2026 | 11,80 | 12,00 | 11,76 | 11,90 | 1,54% | 13.128,00 |
| 09.04.2026 | 11,54 | 11,84 | 11,54 | 11,72 | 1,74% | 9.127,00 |
| 08.04.2026 | 11,76 | 11,82 | 11,52 | 11,52 | -1,54% | 11.550,00 |
| 07.04.2026 | 11,62 | 11,78 | 11,60 | 11,70 | 0,69% | 9.425,00 |
| 02.04.2026 | 11,98 | 11,98 | 11,60 | 11,62 | -1,86% | 7.902,00 |
| 01.04.2026 | 12,00 | 12,00 | 11,78 | 11,84 | 1,02% | 1.201,00 |
| 31.03.2026 | 11,96 | 11,96 | 11,64 | 11,72 | -2,17% | 3.087,00 |
| 30.03.2026 | 11,66 | 11,98 | 11,48 | 11,98 | 2,74% | 8.205,00 |
| 27.03.2026 | 11,98 | 12,00 | 11,60 | 11,66 | -2,67% | 4.702,00 |
| 26.03.2026 | 11,52 | 11,98 | 11,50 | 11,98 | 3,99% | 5.941,00 |
| 25.03.2026 | 11,74 | 11,74 | 11,22 | 11,52 | 3,60% | 1.339,00 |
| 24.03.2026 | 11,70 | 11,70 | 11,04 | 11,12 | -3,97% | 3.245,00 |
| 23.03.2026 | 11,60 | 11,82 | 11,42 | 11,58 | -0,17% | 17.199,00 |