12,550€
-2,71%
Echtzeit-Aktienkurs Scanfil Oyj
Bid:
Ask:
Aktienkurse zur Scanfil Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 12,81 | 12,95 | 12,44 | 12,57 | -2,56% | - |
| 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 |
| 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 |