13,040€
0,31%
Echtzeit-Aktienkurs Scanfil Oyj
Bid:
Ask:
Aktienkurse zur Scanfil Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 13,00 | 13,12 | 12,96 | 13,00 | 0,00% | 6.247,00 |
| 01.10.2026 | 12,98 | 13,32 | 12,98 | 13,00 | 0,00% | 5.443,00 |
| 30.09.2026 | 13,08 | 13,16 | 12,96 | 13,00 | -0,76% | 2.968,00 |
| 29.09.2026 | 12,98 | 13,10 | 12,90 | 13,10 | 3,80% | 11.610,00 |
| 28.09.2026 | 12,46 | 12,64 | 12,44 | 12,62 | 1,12% | 1.994,00 |
| 25.09.2026 | 12,72 | 12,74 | 12,40 | 12,48 | -2,35% | 24.644,00 |
| 24.09.2026 | 12,18 | 12,80 | 12,06 | 12,78 | 4,41% | 12.429,00 |
| 23.09.2026 | 12,44 | 12,44 | 12,00 | 12,24 | -0,81% | 62.489,00 |
| 22.09.2026 | 12,06 | 12,34 | 12,00 | 12,34 | 1,48% | 2.508,00 |
| 21.09.2026 | 12,02 | 12,16 | 11,94 | 12,16 | 2,18% | 5.091,00 |
| 18.09.2026 | 12,22 | 12,24 | 11,90 | 11,90 | -2,46% | 15.754,00 |
| 17.09.2026 | 12,18 | 12,20 | 12,14 | 12,20 | 0,16% | 10.648,00 |
| 16.09.2026 | 12,16 | 12,18 | 12,16 | 12,18 | 0,66% | 2.717,00 |
| 15.09.2026 | 12,24 | 12,24 | 12,04 | 12,10 | -1,14% | 25.592,00 |
| 14.09.2026 | 12,32 | 12,40 | 12,16 | 12,24 | 0,33% | 22.940,00 |
| 11.09.2026 | 12,30 | 12,30 | 12,12 | 12,20 | -0,81% | 11.413,00 |
| 10.09.2026 | 12,28 | 12,30 | 12,18 | 12,30 | 0,16% | 5.362,00 |
| 09.09.2026 | 12,20 | 12,32 | 12,10 | 12,28 | 1,49% | 4.081,00 |
| 08.09.2026 | 12,50 | 12,56 | 12,00 | 12,10 | -2,10% | 6.947,00 |
| 07.09.2026 | 11,90 | 12,42 | 11,90 | 12,36 | 3,87% | 4.236,00 |
| 04.09.2026 | 11,88 | 11,96 | 11,88 | 11,90 | -0,50% | 1.466,00 |
| 03.09.2026 | 12,02 | 12,02 | 11,90 | 11,96 | -0,66% | 1.842,00 |
| 02.09.2026 | 11,84 | 12,12 | 11,84 | 12,04 | 1,52% | 2.699,00 |
| 01.09.2026 | 12,10 | 12,36 | 11,64 | 11,86 | -1,98% | 8.919,00 |
| 31.08.2026 | 11,74 | 12,10 | 11,64 | 12,10 | 3,42% | 80.157,00 |
| 28.08.2026 | 11,50 | 11,78 | 11,50 | 11,70 | 0,34% | 7.321,00 |
| 27.08.2026 | 11,50 | 11,76 | 11,50 | 11,66 | 1,39% | 2.265,00 |
| 26.08.2026 | 11,50 | 11,50 | 11,28 | 11,50 | 0,00% | 2.379,00 |
| 25.08.2026 | 11,22 | 11,62 | 11,14 | 11,50 | 2,50% | 4.315,00 |
| 24.08.2026 | 11,04 | 11,30 | 11,04 | 11,22 | 0,00% | 68.963,00 |
| 21.08.2026 | 11,62 | 11,62 | 11,04 | 11,22 | -2,94% | 9.183,00 |
| 20.08.2026 | 11,34 | 11,56 | 11,34 | 11,56 | 0,35% | 7.002,00 |
| 19.08.2026 | 11,66 | 11,66 | 11,50 | 11,52 | -1,20% | 4.236,00 |
| 18.08.2026 | 11,78 | 11,78 | 11,52 | 11,66 | -1,02% | 1.974,00 |
| 17.08.2026 | 11,98 | 12,18 | 11,68 | 11,78 | -1,51% | 9.337,00 |
| 14.08.2026 | 11,76 | 11,98 | 11,76 | 11,96 | 1,70% | 3.959,00 |
| 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 | -0,60% | 25.402,00 |
| 18.06.2026 | 13,50 | 13,50 | 13,28 | 13,28 | -0,60% | 2.912,00 |
| 17.06.2026 | 13,12 | 13,42 | 13,12 | 13,36 | 1,52% | 4.800,00 |
| 16.06.2026 | 13,24 | 13,38 | 13,16 | 13,16 | -0,75% | 28.948,00 |
| 15.06.2026 | 13,24 | 13,44 | 13,20 | 13,26 | 0,15% | 4.941,00 |
| 12.06.2026 | 13,36 | 13,44 | 13,20 | 13,24 | 0,00% | 1.896,00 |
| 11.06.2026 | 13,56 | 13,58 | 13,22 | 13,24 | -1,34% | 12.316,00 |
| 10.06.2026 | 13,22 | 13,54 | 13,20 | 13,42 | 1,67% | 7.995,00 |
| 09.06.2026 | 13,54 | 13,60 | 13,16 | 13,20 | -1,93% | 14.948,00 |
| 08.06.2026 | 13,18 | 13,54 | 13,18 | 13,46 | 2,28% | 4.326,00 |
| 05.06.2026 | 13,30 | 13,54 | 13,04 | 13,16 | -1,64% | 9.519,00 |
| 04.06.2026 | 13,54 | 13,76 | 13,32 | 13,38 | -1,04% | 6.686,00 |
| 03.06.2026 | 13,28 | 13,52 | 13,20 | 13,52 | 2,27% | 12.869,00 |
| 02.06.2026 | 13,20 | 13,26 | 13,10 | 13,22 | 0,15% | 23.754,00 |
| 01.06.2026 | 13,20 | 13,26 | 12,94 | 13,20 | 0,00% | 20.695,00 |
| 29.05.2026 | 12,92 | 13,20 | 12,92 | 13,20 | 2,17% | 6.182,00 |
| 28.05.2026 | 13,08 | 13,20 | 12,92 | 12,92 | -1,22% | 4.161,00 |
| 27.05.2026 | 13,40 | 13,40 | 13,00 | 13,08 | -0,91% | 8.505,00 |
| 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 |