13,100€
-0,76%
Echtzeit-Aktienkurs SCANFIL OYJ
Bid:
Ask:
Aktienkurse zur SCANFIL OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 13,22 | 13,22 | 12,96 | 13,06 | -1,06% | 4.993,00 |
| 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 |
| 20.03.2026 | 11,80 | 11,86 | 11,58 | 11,60 | -1,86% | 7.259,00 |
| 19.03.2026 | 11,86 | 11,86 | 11,62 | 11,82 | -0,34% | 3.566,00 |
| 18.03.2026 | 11,72 | 11,98 | 11,70 | 11,86 | 1,19% | 5.959,00 |
| 17.03.2026 | 11,68 | 11,76 | 11,56 | 11,72 | 0,17% | 21.926,00 |
| 16.03.2026 | 11,80 | 11,80 | 11,30 | 11,70 | -1,68% | 6.556,00 |
| 13.03.2026 | 12,08 | 12,14 | 11,90 | 11,90 | -1,49% | 3.376,00 |
| 12.03.2026 | 11,94 | 12,18 | 11,92 | 12,08 | 1,00% | 11.807,00 |
| 11.03.2026 | 11,84 | 12,06 | 11,54 | 11,96 | 1,18% | 4.726,00 |
| 10.03.2026 | 11,58 | 12,10 | 11,58 | 11,82 | 0,51% | 28.886,00 |
| 09.03.2026 | 12,02 | 12,02 | 11,60 | 11,76 | -2,33% | 9.983,00 |
| 06.03.2026 | 12,04 | 12,26 | 12,04 | 12,04 | 0,00% | 56.105,00 |
| 05.03.2026 | 11,82 | 12,20 | 11,82 | 12,04 | 2,03% | 41.302,00 |
| 04.03.2026 | 11,72 | 11,98 | 11,58 | 11,80 | 0,68% | 5.914,00 |
| 03.03.2026 | 11,50 | 11,88 | 11,42 | 11,72 | 0,00% | 6.424,00 |
| 02.03.2026 | 11,62 | 11,88 | 11,54 | 11,72 | 0,69% | 25.018,00 |
| 27.02.2026 | 11,94 | 11,98 | 11,64 | 11,64 | -1,02% | 41.463,00 |
| 26.02.2026 | 11,66 | 11,90 | 11,60 | 11,76 | -0,34% | 80.951,00 |
| 25.02.2026 | 11,36 | 11,88 | 11,36 | 11,80 | 3,87% | 30.289,00 |
| 24.02.2026 | 11,50 | 11,58 | 11,22 | 11,36 | -2,07% | 27.926,00 |
| 23.02.2026 | 11,62 | 11,76 | 11,24 | 11,60 | -0,51% | 111.446,00 |
| 20.02.2026 | 11,34 | 11,66 | 11,10 | 11,66 | 3,74% | 13.694,00 |
| 19.02.2026 | 11,20 | 11,28 | 11,18 | 11,24 | 0,36% | 2.041,00 |
| 18.02.2026 | 11,36 | 11,36 | 11,14 | 11,20 | -1,41% | 1.723,00 |
| 17.02.2026 | 10,92 | 11,36 | 10,90 | 11,36 | 3,09% | 5.395,00 |
| 16.02.2026 | 11,02 | 11,20 | 10,94 | 11,02 | 0,55% | 66.194,00 |
| 13.02.2026 | 10,94 | 11,14 | 10,80 | 10,96 | 0,37% | 3.463,00 |
| 12.02.2026 | 10,72 | 10,92 | 10,72 | 10,92 | -0,55% | 1.763,00 |
| 11.02.2026 | 10,84 | 11,00 | 10,72 | 10,98 | 0,18% | 4.017,00 |
| 10.02.2026 | 11,02 | 11,06 | 10,80 | 10,96 | -0,36% | 4.706,00 |
| 09.02.2026 | 11,06 | 11,06 | 10,96 | 11,00 | -1,08% | 1.224,00 |
| 06.02.2026 | 11,24 | 11,24 | 10,86 | 11,12 | 0,36% | 5.783,00 |
| 05.02.2026 | 10,98 | 11,08 | 10,86 | 11,08 | 0,73% | 6.504,00 |
| 04.02.2026 | 11,00 | 11,00 | 10,80 | 11,00 | 0,00% | 4.801,00 |
| 03.02.2026 | 11,32 | 11,32 | 10,76 | 11,00 | -2,65% | 15.186,00 |
| 02.02.2026 | 11,30 | 11,32 | 10,58 | 11,30 | 0,00% | 17.453,00 |
| 30.01.2026 | 11,12 | 11,42 | 10,98 | 11,30 | 2,91% | 26.988,00 |
| 29.01.2026 | 10,76 | 11,16 | 10,70 | 10,98 | 2,04% | 19.843,00 |
| 28.01.2026 | 10,88 | 11,04 | 10,74 | 10,76 | -0,92% | 56.400,00 |
| 27.01.2026 | 10,66 | 10,86 | 10,66 | 10,86 | 2,07% | 34.256,00 |
| 26.01.2026 | 10,72 | 10,72 | 10,64 | 10,64 | 0,19% | 4.143,00 |
| 23.01.2026 | 10,24 | 10,84 | 10,20 | 10,62 | 5,15% | 14.184,00 |
| 22.01.2026 | 9,96 | 10,16 | 9,96 | 10,10 | 1,92% | 3.925,00 |
| 21.01.2026 | 9,95 | 10,24 | 9,90 | 9,91 | -0,90% | 12.890,00 |
| 20.01.2026 | 10,00 | 10,00 | 9,86 | 10,00 | 0,91% | 5.799,00 |
| 19.01.2026 | 10,02 | 10,14 | 9,88 | 9,91 | -1,49% | 11.744,00 |
| 16.01.2026 | 10,18 | 10,30 | 10,00 | 10,06 | -0,59% | 8.274,00 |
| 15.01.2026 | 10,14 | 10,22 | 10,06 | 10,12 | 0,00% | 3.473,00 |
| 14.01.2026 | 10,10 | 10,20 | 10,10 | 10,12 | 0,20% | 1.131,00 |
| 13.01.2026 | 10,20 | 10,20 | 10,04 | 10,10 | -0,98% | 3.024,00 |
| 12.01.2026 | 9,91 | 10,20 | 9,90 | 10,20 | 2,41% | 19.256,00 |
| 09.01.2026 | 10,10 | 10,12 | 9,80 | 9,96 | -0,60% | 21.249,00 |
| 08.01.2026 | 10,12 | 10,32 | 10,02 | 10,02 | -0,79% | 32.741,00 |
| 07.01.2026 | 9,90 | 10,28 | 9,90 | 10,10 | 2,02% | 9.539,00 |
| 05.01.2026 | 10,02 | 10,10 | 9,87 | 9,90 | -1,20% | 5.156,00 |
| 02.01.2026 | 9,97 | 10,18 | 9,88 | 10,02 | 0,40% | 3.258,00 |
| 30.12.2025 | 9,82 | 10,12 | 9,82 | 9,98 | 1,73% | 5.654,00 |
| 29.12.2025 | 9,97 | 9,99 | 9,78 | 9,81 | -1,80% | 11.167,00 |
| 23.12.2025 | 9,99 | 10,08 | 9,96 | 9,99 | 0,60% | 2.544,00 |
| 22.12.2025 | 9,82 | 10,08 | 9,82 | 9,93 | 1,12% | 6.534,00 |
| 19.12.2025 | 10,02 | 10,10 | 9,82 | 9,82 | -2,19% | 6.993,00 |