1,275€
8,97%
Echtzeit-Aktienkurs Robit Oyj
Bid:
Ask:
Aktienkurse zur Robit Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,24 | 1,25 | 1,22 | 1,22 | 0,83% | - |
| 26.11.2024 | 1,25 | 1,28 | 1,21 | 1,21 | -1,23% | - |
| 25.11.2024 | 1,23 | 1,25 | 1,22 | 1,22 | 1,67% | - |
| 22.11.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -2,83% | - |
| 21.11.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 1,65% | - |
| 20.11.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -0,41% | - |
| 19.11.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -0,41% | - |
| 18.11.2024 | 1,23 | 1,28 | 1,23 | 1,23 | 2,08% | - |
| 15.11.2024 | 1,25 | 1,26 | 1,20 | 1,20 | -1,64% | - |
| 14.11.2024 | 1,25 | 1,27 | 1,22 | 1,22 | 0,41% | - |
| 13.11.2024 | 1,27 | 1,28 | 1,22 | 1,22 | -1,62% | - |
| 12.11.2024 | 1,29 | 1,30 | 1,24 | 1,24 | -1,59% | - |
| 11.11.2024 | 1,28 | 1,30 | 1,26 | 1,26 | -2,33% | 11,00 |
| 08.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 3,63% | - |
| 07.11.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -4,98% | - |
| 06.11.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,56% | - |
| 05.11.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -1,91% | - |
| 04.11.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 5,65% | - |
| 01.11.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -1,20% | - |
| 31.10.2024 | 1,27 | 1,29 | 1,26 | 1,26 | 1,62% | - |
| 30.10.2024 | 1,28 | 1,29 | 1,24 | 1,24 | -0,80% | - |
| 29.10.2024 | 1,33 | 1,33 | 1,25 | 1,25 | -4,23% | - |
| 28.10.2024 | 1,41 | 1,41 | 1,27 | 1,30 | -5,80% | - |
| 25.10.2024 | 1,36 | 1,38 | 1,33 | 1,38 | 4,15% | - |
| 24.10.2024 | 1,35 | 1,36 | 1,33 | 1,33 | 0,76% | - |
| 23.10.2024 | 1,50 | 1,50 | 1,32 | 1,32 | -11,74% | - |
| 22.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 21.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 18.10.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,68% | - |
| 17.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 16.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 15.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 14.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,99% | - |
| 11.10.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,65% | - |
| 10.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 09.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,66% | - |
| 08.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 07.10.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 2,01% | - |
| 04.10.2024 | 1,53 | 1,54 | 1,49 | 1,49 | -2,93% | - |
| 03.10.2024 | 1,55 | 1,56 | 1,54 | 1,54 | 1,32% | - |
| 02.10.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 0,66% | - |
| 01.10.2024 | 1,52 | 1,55 | 1,51 | 1,51 | 1,01% | - |
| 30.09.2024 | 1,51 | 1,53 | 1,49 | 1,49 | 0,68% | - |
| 27.09.2024 | 1,48 | 1,52 | 1,48 | 1,48 | 2,07% | - |
| 26.09.2024 | 1,51 | 1,54 | 1,45 | 1,45 | -2,03% | - |
| 25.09.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -0,67% | - |
| 24.09.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -1,32% | - |
| 23.09.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -0,66% | - |
| 20.09.2024 | 1,55 | 1,56 | 1,51 | 1,52 | 0,33% | - |
| 19.09.2024 | 1,57 | 1,57 | 1,51 | 1,52 | -1,62% | - |
| 18.09.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 3,01% | - |
| 17.09.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -2,61% | - |
| 16.09.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 4,07% | - |
| 13.09.2024 | 1,50 | 1,52 | 1,48 | 1,48 | 0,34% | - |
| 12.09.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -1,67% | - |
| 11.09.2024 | 1,49 | 1,52 | 1,48 | 1,50 | 2,40% | - |
| 10.09.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -2,01% | - |
| 09.09.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -1,00% | - |
| 06.09.2024 | 1,55 | 1,56 | 1,51 | 1,51 | -0,66% | - |
| 05.09.2024 | 1,54 | 1,55 | 1,52 | 1,52 | 0,33% | - |
| 04.09.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 03.09.2024 | 1,56 | 1,56 | 1,50 | 1,52 | -0,65% | - |
| 02.09.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -0,33% | - |
| 30.08.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 3,02% | - |
| 29.08.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -1,32% | - |
| 28.08.2024 | 1,41 | 1,55 | 1,41 | 1,51 | 0,00% | - |
| 27.08.2024 | 1,58 | 1,58 | 1,51 | 1,51 | -2,89% | - |
| 26.08.2024 | 1,59 | 1,59 | 1,54 | 1,56 | 0,32% | - |
| 23.08.2024 | 1,54 | 1,55 | 1,53 | 1,55 | 2,31% | - |
| 22.08.2024 | 1,40 | 1,76 | 1,40 | 1,52 | -2,88% | 1.035,00 |
| 21.08.2024 | 1,59 | 1,59 | 1,53 | 1,56 | 2,63% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,66% | - |
| 19.08.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 2,37% | - |
| 16.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,08% | - |
| 15.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,70% | - |
| 14.08.2024 | 1,49 | 1,49 | 1,44 | 1,44 | -1,37% | - |
| 13.08.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -1,69% | - |
| 12.08.2024 | 1,44 | 1,50 | 1,44 | 1,48 | 1,72% | - |
| 09.08.2024 | 1,47 | 1,49 | 1,45 | 1,46 | -1,69% | - |
| 08.08.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 07.08.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 2,10% | - |
| 06.08.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 1,78% | - |
| 05.08.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -7,57% | - |