20,065€
-2,81%
Echtzeit-Aktienkurs Uponor Oyj
Bid:
Ask:
Aktienkurse zur Uponor Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 20,33 | 20,35 | 20,33 | 20,35 | -1,45% | - |
| 15.12.2021 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 13.12.2021 | 20,65 | 20,65 | 20,65 | 20,65 | 1,45% | - |
| 09.12.2021 | 20,50 | 20,50 | 20,33 | 20,35 | -1,02% | - |
| 08.12.2021 | 20,30 | 20,56 | 20,30 | 20,56 | 1,28% | - |
| 03.12.2021 | 20,30 | 20,30 | 20,30 | 20,30 | 0,05% | - |
| 02.12.2021 | 20,28 | 20,30 | 20,28 | 20,29 | -0,73% | - |
| 30.11.2021 | 20,44 | 20,44 | 20,44 | 20,44 | -7,09% | - |
| 19.11.2021 | 22,02 | 22,06 | 22,00 | 22,00 | 0,00% | - |
| 17.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.11.2021 | 21,35 | 21,35 | 21,35 | 21,35 | 0,00% | - |
| 09.11.2021 | 21,35 | 21,35 | 21,35 | 21,35 | 4,10% | - |
| 04.11.2021 | 0,00 | 20,51 | 0,00 | 20,51 | 0,00% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.10.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.10.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.10.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 1,46% | - |
| 21.10.2021 | 23,42 | 23,42 | 23,26 | 23,26 | 4,40% | - |
| 19.10.2021 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | - |
| 18.10.2021 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | - |
| 15.10.2021 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | - |
| 13.10.2021 | 22,28 | 22,28 | 22,28 | 22,28 | -17,74% | - |
| 10.09.2021 | 27,07 | 27,09 | 27,06 | 27,09 | -0,51% | - |
| 09.09.2021 | 27,23 | 27,23 | 27,23 | 27,23 | 0,02% | - |
| 08.09.2021 | 27,22 | 27,22 | 27,22 | 27,22 | 0,00% | - |
| 06.09.2021 | 27,25 | 27,27 | 27,22 | 27,22 | -0,09% | - |
| 02.09.2021 | 27,29 | 27,29 | 27,25 | 27,25 | 0,50% | - |
| 01.09.2021 | 27,11 | 27,11 | 27,11 | 27,11 | 0,00% | - |
| 31.08.2021 | 27,11 | 27,11 | 27,11 | 27,11 | 0,00% | - |
| 27.08.2021 | 27,11 | 27,11 | 27,11 | 27,11 | 0,00% | - |
| 23.08.2021 | 27,08 | 27,11 | 27,08 | 27,11 | 0,37% | - |
| 19.08.2021 | 27,00 | 27,01 | 27,00 | 27,01 | -0,70% | - |
| 18.08.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.08.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 1,42% | - |
| 16.08.2021 | 26,82 | 26,82 | 26,82 | 26,82 | -0,15% | - |
| 13.08.2021 | 26,86 | 26,86 | 26,86 | 26,86 | 0,00% | - |
| 11.08.2021 | 26,86 | 26,86 | 26,86 | 26,86 | -4,00% | - |
| 10.08.2021 | 27,98 | 27,98 | 27,98 | 27,98 | 0,00% | - |
| 09.08.2021 | 27,98 | 27,98 | 27,98 | 27,98 | 0,00% | - |
| 06.08.2021 | 27,98 | 27,98 | 27,98 | 27,98 | 0,00% | - |
| 05.08.2021 | 27,70 | 28,12 | 27,70 | 27,98 | 4,64% | - |
| 04.08.2021 | 26,74 | 26,74 | 26,74 | 26,74 | 0,00% | - |
| 03.08.2021 | 26,74 | 26,74 | 26,74 | 26,74 | 0,00% | - |
| 28.07.2021 | 26,74 | 26,74 | 26,74 | 26,74 | 0,00% | - |
| 27.07.2021 | 26,74 | 26,74 | 26,74 | 26,74 | 5,03% | - |
| 22.07.2021 | 25,46 | 25,46 | 25,46 | 25,46 | 0,00% | - |
| 21.07.2021 | 25,46 | 25,46 | 25,46 | 25,46 | 0,00% | - |
| 05.07.2021 | 25,46 | 25,46 | 25,46 | 25,46 | 4,86% | - |
| 01.07.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 29.06.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 28.06.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 22.06.2021 | 24,20 | 24,28 | 0,00 | 24,28 | 1,89% | - |
| 11.06.2021 | 23,83 | 23,83 | 23,83 | 23,83 | -1,57% | - |
| 09.06.2021 | 24,21 | 24,21 | 24,21 | 24,21 | -0,04% | - |
| 07.06.2021 | 24,25 | 24,25 | 24,22 | 24,22 | -0,16% | - |
| 03.06.2021 | 24,31 | 24,32 | 24,25 | 24,26 | 2,34% | - |
| 28.05.2021 | 23,71 | 23,71 | 23,71 | 23,71 | -0,44% | - |
| 24.05.2021 | 23,81 | 23,81 | 23,81 | 23,81 | 0,68% | - |
| 20.05.2021 | 23,62 | 23,65 | 23,53 | 23,65 | -0,30% | - |
| 19.05.2021 | 23,82 | 23,82 | 23,72 | 23,72 | -0,88% | - |
| 18.05.2021 | 23,92 | 23,94 | 23,91 | 23,93 | 2,88% | - |
| 17.05.2021 | 23,02 | 23,26 | 23,02 | 23,26 | 1,04% | - |
| 14.05.2021 | 23,43 | 23,43 | 22,99 | 23,02 | -1,83% | - |
| 12.05.2021 | 23,45 | 23,45 | 23,45 | 23,45 | -1,47% | - |
| 11.05.2021 | 24,23 | 24,23 | 23,80 | 23,80 | -1,82% | - |
| 10.05.2021 | 24,61 | 24,61 | 24,22 | 24,24 | -1,94% | - |
| 07.05.2021 | 24,72 | 24,72 | 24,72 | 24,72 | -0,36% | - |
| 06.05.2021 | 24,20 | 24,83 | 24,20 | 24,81 | 4,16% | - |
| 05.05.2021 | 24,25 | 24,25 | 23,81 | 23,82 | -1,43% | - |
| 04.05.2021 | 24,17 | 24,17 | 24,17 | 24,17 | -0,10% | - |
| 03.05.2021 | 24,21 | 24,21 | 24,19 | 24,19 | 0,46% | - |
| 30.04.2021 | 24,05 | 24,08 | 24,05 | 24,08 | 0,75% | - |
| 29.04.2021 | 23,91 | 23,91 | 23,90 | 23,90 | 0,72% | - |
| 28.04.2021 | 23,87 | 23,92 | 23,73 | 23,73 | -0,57% | - |
| 27.04.2021 | 23,87 | 23,87 | 23,87 | 23,87 | -0,10% | - |
| 26.04.2021 | 23,86 | 23,89 | 23,81 | 23,89 | 0,63% | - |
| 23.04.2021 | 23,35 | 23,76 | 23,34 | 23,74 | 1,71% | - |
| 22.04.2021 | 23,34 | 23,35 | 23,34 | 23,34 | 1,21% | - |
| 21.04.2021 | 23,14 | 23,14 | 23,06 | 23,06 | -0,52% | - |
| 20.04.2021 | 23,02 | 23,18 | 23,02 | 23,18 | 0,91% | - |
| 19.04.2021 | 0,00 | 23,15 | 0,00 | 22,97 | 12,24% | - |
| 15.04.2021 | 20,37 | 20,47 | 20,37 | 20,47 | 1,41% | - |
| 14.04.2021 | 20,16 | 20,19 | 20,16 | 20,18 | 0,60% | - |
| 13.04.2021 | 20,09 | 20,09 | 20,06 | 20,06 | 0,93% | - |
| 12.04.2021 | 20,01 | 20,01 | 19,87 | 19,88 | -1,34% | - |
| 07.04.2021 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 06.04.2021 | 20,15 | 20,15 | 20,15 | 20,15 | 6,08% | - |
| 31.03.2021 | 18,99 | 18,99 | 18,99 | 18,99 | -0,34% | - |
| 29.03.2021 | 19,15 | 19,15 | 19,06 | 19,06 | 0,47% | - |
| 26.03.2021 | 18,97 | 18,97 | 18,97 | 18,97 | 3,24% | - |
| 25.03.2021 | 18,37 | 18,37 | 18,37 | 18,37 | 0,25% | - |
| 24.03.2021 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 23.03.2021 | 18,33 | 18,33 | 18,33 | 18,33 | -0,30% | - |
| 22.03.2021 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | - |
| 18.03.2021 | 18,44 | 18,44 | 18,44 | 18,44 | 0,00% | - |
| 15.03.2021 | 18,44 | 18,44 | 18,44 | 18,44 | 0,38% | - |
| 11.03.2021 | 18,29 | 18,47 | 18,29 | 18,37 | 2,86% | - |
| 10.03.2021 | 18,04 | 18,06 | 17,86 | 17,86 | -1,22% | - |
| 09.03.2021 | 17,80 | 18,08 | 17,80 | 18,08 | 1,63% | - |