1,400€
0,72%
Echtzeit-Aktienkurs Robit Oyj
Bid:
Ask:
Aktienkurse zur Robit Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,41 | 1,43 | 1,30 | 1,42 | 1,80% | - |
| 24.04.2025 | 1,34 | 1,41 | 1,34 | 1,39 | 0,72% | - |
| 23.04.2025 | 1,27 | 1,38 | 1,27 | 1,38 | 1,47% | - |
| 22.04.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 1,12% | - |
| 17.04.2025 | 1,34 | 1,39 | 1,34 | 1,35 | -4,95% | - |
| 16.04.2025 | 1,33 | 1,43 | 1,33 | 1,42 | 0,71% | - |
| 15.04.2025 | 1,31 | 1,41 | 1,31 | 1,41 | 1,08% | - |
| 14.04.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 2,96% | - |
| 11.04.2025 | 1,33 | 1,35 | 1,29 | 1,35 | 3,85% | - |
| 10.04.2025 | 1,28 | 1,39 | 1,28 | 1,30 | 4,42% | - |
| 09.04.2025 | 1,28 | 1,34 | 1,25 | 1,25 | -7,43% | - |
| 08.04.2025 | 1,27 | 1,38 | 1,27 | 1,35 | 2,67% | - |
| 07.04.2025 | 1,28 | 1,33 | 1,27 | 1,31 | -3,68% | - |
| 04.04.2025 | 1,23 | 1,44 | 1,23 | 1,36 | -0,37% | - |
| 03.04.2025 | 1,42 | 1,51 | 1,37 | 1,37 | -6,83% | - |
| 02.04.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 0,00% | - |
| 01.04.2025 | 1,38 | 1,49 | 1,38 | 1,47 | 0,00% | - |
| 31.03.2025 | 1,40 | 1,49 | 1,40 | 1,47 | -1,35% | - |
| 28.03.2025 | 1,38 | 1,49 | 1,38 | 1,49 | 1,02% | - |
| 27.03.2025 | 1,42 | 1,51 | 1,42 | 1,47 | -1,01% | - |
| 26.03.2025 | 1,44 | 1,54 | 1,44 | 1,49 | -0,34% | - |
| 25.03.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 1,02% | - |
| 24.03.2025 | 1,41 | 1,48 | 1,41 | 1,48 | -1,34% | - |
| 21.03.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 0,67% | - |
| 20.03.2025 | 1,41 | 1,49 | 1,41 | 1,49 | -1,00% | - |
| 19.03.2025 | 1,39 | 1,50 | 1,39 | 1,50 | 2,74% | - |
| 18.03.2025 | 1,41 | 1,48 | 1,41 | 1,46 | -1,35% | - |
| 17.03.2025 | 1,40 | 1,49 | 1,40 | 1,48 | 1,37% | - |
| 14.03.2025 | 1,39 | 1,49 | 1,39 | 1,46 | -1,02% | - |
| 13.03.2025 | 1,40 | 1,49 | 1,40 | 1,48 | 0,68% | - |
| 12.03.2025 | 1,40 | 1,49 | 1,40 | 1,47 | 0,69% | - |
| 11.03.2025 | 1,40 | 1,53 | 1,40 | 1,46 | -1,02% | 1.897,00 |
| 10.03.2025 | 1,38 | 1,47 | 1,38 | 1,47 | 0,00% | - |
| 07.03.2025 | 1,38 | 1,49 | 1,38 | 1,47 | -1,01% | - |
| 06.03.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 0,68% | - |
| 05.03.2025 | 1,39 | 1,48 | 1,39 | 1,48 | 8,46% | - |
| 04.03.2025 | 1,40 | 1,47 | 1,36 | 1,36 | -0,37% | - |
| 03.03.2025 | 1,39 | 1,45 | 1,37 | 1,37 | -6,83% | - |
| 28.02.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 7,72% | - |
| 27.02.2025 | 1,37 | 1,43 | 1,36 | 1,36 | -5,88% | - |
| 26.02.2025 | 1,34 | 1,47 | 1,34 | 1,45 | 0,00% | - |
| 25.02.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 1,76% | - |
| 24.02.2025 | 1,36 | 1,45 | 1,36 | 1,42 | -1,73% | - |
| 21.02.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 0,70% | - |
| 20.02.2025 | 1,38 | 1,46 | 1,38 | 1,44 | -1,37% | - |
| 19.02.2025 | 1,43 | 1,49 | 1,43 | 1,46 | -3,32% | - |
| 18.02.2025 | 1,29 | 1,51 | 1,29 | 1,51 | 11,07% | - |
| 17.02.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 2,65% | - |
| 14.02.2025 | 1,24 | 1,33 | 1,24 | 1,32 | -0,38% | - |
| 13.02.2025 | 1,21 | 1,33 | 1,21 | 1,33 | 1,53% | - |
| 12.02.2025 | 1,26 | 1,32 | 1,26 | 1,31 | 0,38% | - |
| 11.02.2025 | 1,23 | 1,34 | 1,23 | 1,30 | -1,52% | - |
| 10.02.2025 | 1,29 | 1,32 | 1,29 | 1,32 | -0,75% | - |
| 07.02.2025 | 1,24 | 1,41 | 1,24 | 1,33 | 0,00% | 329,00 |
| 06.02.2025 | 1,24 | 1,34 | 1,24 | 1,33 | 0,38% | - |
| 05.02.2025 | 1,29 | 1,34 | 1,29 | 1,33 | -0,38% | - |
| 04.02.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 0,38% | - |
| 03.02.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -2,21% | - |
| 31.01.2025 | 1,30 | 1,42 | 1,30 | 1,36 | -2,17% | 77,00 |
| 30.01.2025 | 1,28 | 1,39 | 1,28 | 1,39 | 11,24% | - |
| 29.01.2025 | 1,25 | 1,34 | 1,25 | 1,25 | 2,47% | - |
| 28.01.2025 | 1,23 | 1,35 | 1,22 | 1,22 | -9,33% | - |
| 27.01.2025 | 1,24 | 1,34 | 1,24 | 1,34 | -0,74% | - |
| 24.01.2025 | 1,25 | 1,37 | 1,23 | 1,35 | 10,66% | 142,00 |
| 23.01.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 3,83% | - |
| 22.01.2025 | 1,22 | 1,26 | 1,18 | 1,18 | -0,84% | - |
| 21.01.2025 | 1,21 | 1,23 | 1,19 | 1,19 | 0,42% | - |
| 20.01.2025 | 1,23 | 1,24 | 1,18 | 1,18 | -1,67% | - |
| 17.01.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -0,41% | - |
| 16.01.2025 | 1,21 | 1,30 | 1,21 | 1,21 | 2,55% | - |
| 15.01.2025 | 1,22 | 1,28 | 1,18 | 1,18 | -1,26% | - |
| 14.01.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -0,42% | - |
| 13.01.2025 | 1,22 | 1,43 | 1,20 | 1,20 | 0,84% | 232,00 |
| 10.01.2025 | 1,19 | 1,24 | 1,18 | 1,19 | 2,16% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -3,33% | - |
| 08.01.2025 | 1,22 | 1,40 | 1,19 | 1,20 | 0,84% | 300,00 |
| 07.01.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -1,65% | - |
| 06.01.2025 | 1,24 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 03.01.2025 | 1,20 | 1,45 | 1,20 | 1,21 | 3,42% | 44,00 |
| 02.01.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -2,09% | - |
| 30.12.2024 | 1,24 | 1,24 | 1,19 | 1,20 | -0,83% | - |
| 27.12.2024 | 1,18 | 1,25 | 1,18 | 1,21 | 4,33% | - |
| 23.12.2024 | 1,17 | 1,19 | 1,16 | 1,16 | 0,87% | - |
| 20.12.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -2,14% | - |
| 19.12.2024 | 1,19 | 1,20 | 1,17 | 1,17 | 0,86% | - |
| 18.12.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -1,28% | - |
| 17.12.2024 | 1,23 | 1,24 | 1,18 | 1,18 | -2,08% | - |
| 16.12.2024 | 1,23 | 1,24 | 1,20 | 1,20 | 0,42% | - |
| 13.12.2024 | 1,24 | 1,25 | 1,20 | 1,20 | -0,83% | - |
| 12.12.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -4,37% | - |
| 11.12.2024 | 1,28 | 1,28 | 1,26 | 1,26 | 1,20% | - |
| 10.12.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -3,11% | - |
| 09.12.2024 | 1,23 | 1,31 | 1,23 | 1,29 | -3,38% | - |
| 06.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 05.12.2024 | 1,33 | 1,34 | 1,30 | 1,30 | 0,00% | - |
| 04.12.2024 | 1,32 | 1,34 | 1,30 | 1,30 | 0,78% | - |
| 03.12.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 4,45% | - |
| 02.12.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -0,40% | - |
| 29.11.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,40% | - |
| 28.11.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 1,65% | - |