3,067€
-1,76%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,05 | 3,08 | 2,94 | 3,07 | -1,70% | - |
| 10.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 9,47% | - |
| 09.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -5,63% | - |
| 08.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,79% | - |
| 07.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -8,39% | 3,00 |
| 04.04.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -7,98% | - |
| 03.04.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,17% | - |
| 02.04.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -0,93% | - |
| 01.04.2025 | 3,47 | 3,54 | 3,47 | 3,53 | 1,52% | 1.450,00 |
| 31.03.2025 | 3,55 | 3,55 | 3,48 | 3,48 | -2,88% | 140,00 |
| 28.03.2025 | 3,60 | 3,60 | 3,58 | 3,58 | -2,93% | 1.500,00 |
| 27.03.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -0,83% | - |
| 26.03.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -0,93% | - |
| 25.03.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -1,60% | - |
| 24.03.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 1,11% | 10,00 |
| 21.03.2025 | 3,78 | 3,78 | 3,77 | 3,77 | -1,57% | 56,00 |
| 20.03.2025 | 3,83 | 3,83 | 3,83 | 3,83 | -1,49% | - |
| 19.03.2025 | 3,90 | 3,90 | 3,89 | 3,89 | 2,96% | 4.000,00 |
| 18.03.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -0,05% | 50,00 |
| 17.03.2025 | 3,73 | 3,78 | 3,73 | 3,78 | 3,70% | 1.500,00 |
| 14.03.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 1,84% | - |
| 13.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -2,95% | - |
| 12.03.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -1,63% | - |
| 11.03.2025 | 3,78 | 3,78 | 3,75 | 3,75 | -2,57% | 3.550,00 |
| 10.03.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 0,79% | - |
| 07.03.2025 | 3,81 | 3,82 | 3,81 | 3,82 | 1,43% | 100,00 |
| 06.03.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,40% | - |
| 05.03.2025 | 3,63 | 3,75 | 3,63 | 3,75 | 3,45% | 1.550,00 |
| 04.03.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -0,22% | - |
| 03.03.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 1,65% | 300,00 |
| 28.02.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -2,19% | - |
| 27.02.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 1,22% | - |
| 26.02.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -1,01% | - |
| 25.02.2025 | 3,64 | 3,65 | 3,64 | 3,65 | 1,14% | 125,00 |
| 24.02.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 1,29% | - |
| 21.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -2,44% | - |
| 20.02.2025 | 3,57 | 3,65 | 3,57 | 3,65 | 1,00% | 300,00 |
| 19.02.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -0,61% | - |
| 18.02.2025 | 3,55 | 3,64 | 3,55 | 3,64 | 2,83% | 4.000,00 |
| 17.02.2025 | 3,52 | 3,54 | 3,52 | 3,54 | 4,09% | 292,00 |
| 14.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,22% | - |
| 13.02.2025 | 3,19 | 3,29 | 3,19 | 3,29 | 4,21% | 3.000,00 |
| 12.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,97% | - |
| 11.02.2025 | 3,18 | 3,19 | 3,18 | 3,19 | 0,25% | 3.292,00 |
| 10.02.2025 | 3,09 | 3,18 | 3,09 | 3,18 | -0,19% | 1.032,00 |
| 07.02.2025 | 3,16 | 3,20 | 3,16 | 3,19 | 3,64% | 4.557,00 |
| 06.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,79% | - |
| 05.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,13% | - |
| 04.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 2,15% | - |
| 03.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,68% | - |
| 31.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,96% | - |
| 30.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,87% | - |
| 29.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,23% | - |
| 28.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,38% | 2.000,00 |
| 27.01.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,17% | - |
| 24.01.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 2,47% | - |
| 23.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,44% | - |
| 22.01.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,91% | - |
| 21.01.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 0,85% | 400,00 |
| 20.01.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,27% | 200,00 |
| 17.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,22% | - |
| 16.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,77% | 100,00 |
| 15.01.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 0,67% | 2.165,00 |
| 14.01.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,85% | - |
| 13.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,35% | - |
| 10.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,21% | - |
| 09.01.2025 | 2,85 | 2,89 | 2,85 | 2,89 | -1,30% | 2.400,00 |
| 08.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,71% | - |
| 07.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,13% | - |
| 06.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,41% | - |
| 03.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,62% | 840,00 |
| 02.01.2025 | 2,87 | 2,97 | 2,87 | 2,97 | 1,36% | 165,00 |
| 30.12.2024 | 2,88 | 2,93 | 2,88 | 2,93 | 5,58% | 50,00 |
| 27.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 23.12.2024 | 2,78 | 2,79 | 2,78 | 2,79 | -1,24% | 1,00 |
| 20.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,47% | - |
| 19.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,21% | - |
| 18.12.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,95% | - |
| 17.12.2024 | 2,85 | 2,85 | 2,84 | 2,84 | -2,03% | 100,00 |
| 16.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,03% | 1.600,00 |
| 13.12.2024 | 3,16 | 3,16 | 2,90 | 2,90 | -13,12% | 5.200,00 |
| 12.12.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -0,18% | - |
| 11.12.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 2,32% | 500,00 |
| 10.12.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -0,49% | - |
| 09.12.2024 | 3,22 | 3,29 | 3,22 | 3,29 | -0,61% | 100,00 |
| 06.12.2024 | 3,21 | 3,31 | 3,21 | 3,31 | 3,96% | 1,00 |
| 05.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,37% | - |
| 04.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,63% | - |
| 03.12.2024 | 3,16 | 3,19 | 3,16 | 3,19 | 2,34% | 900,00 |
| 02.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,42% | - |
| 29.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -0,47% | - |
| 28.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,89% | - |
| 27.11.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -1,59% | - |
| 26.11.2024 | 3,19 | 3,20 | 3,19 | 3,20 | 0,35% | 5,00 |
| 25.11.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,38% | - |
| 22.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 21.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,66% | - |
| 20.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,12% | - |
| 19.11.2024 | 3,23 | 3,23 | 3,20 | 3,20 | -2,20% | 63,00 |
| 18.11.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 1,87% | - |