Echtzeit-Aktienkurs Raute Oyj
Bid:
Ask:
Aktienkurse zur Raute Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 30.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 26.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 26.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 11.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.12.2020 | 21,40 | 22,95 | 19,10 | 19,85 | -7,46% | - |
| 29.12.2020 | 21,45 | 21,45 | 21,45 | 21,45 | -0,69% | - |
| 28.12.2020 | 20,95 | 24,40 | 20,95 | 21,60 | 4,10% | - |
| 23.12.2020 | 24,05 | 24,05 | 20,75 | 20,75 | 0,00% | - |
| 22.12.2020 | 23,95 | 23,95 | 20,60 | 20,75 | 1,22% | - |
| 21.12.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 18.12.2020 | 20,55 | 21,00 | 20,50 | 20,50 | 1,11% | - |
| 17.12.2020 | 20,65 | 20,70 | 20,28 | 20,28 | -1,58% | - |
| 16.12.2020 | 24,15 | 24,20 | 20,60 | 20,60 | -0,24% | - |
| 15.12.2020 | 20,50 | 20,65 | 20,40 | 20,65 | 0,49% | - |
| 14.12.2020 | 20,05 | 20,55 | 20,05 | 20,55 | 29,65% | - |
| 11.12.2020 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 10.12.2020 | 15,75 | 19,75 | 15,75 | 15,85 | 0,00% | - |
| 09.12.2020 | 15,80 | 15,85 | 15,80 | 15,85 | 0,32% | - |
| 08.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | -21,00% | - |
| 07.12.2020 | 20,08 | 20,13 | 19,98 | 20,00 | -15,43% | - |
| 04.12.2020 | 20,00 | 23,95 | 19,95 | 23,65 | 18,55% | - |
| 03.12.2020 | 19,93 | 20,05 | 19,93 | 19,95 | 2,31% | - |
| 02.12.2020 | 19,83 | 19,85 | 19,50 | 19,50 | -1,89% | - |
| 01.12.2020 | 19,15 | 19,88 | 19,15 | 19,88 | 1,15% | - |
| 30.11.2020 | 23,83 | 23,83 | 19,65 | 19,65 | -0,88% | - |
| 27.11.2020 | 23,90 | 23,90 | 19,83 | 19,83 | 0,38% | - |
| 26.11.2020 | 19,63 | 19,95 | 19,63 | 19,75 | -0,25% | - |
| 25.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | - |
| 24.11.2020 | 19,58 | 19,78 | 19,58 | 19,75 | 0,77% | - |
| 23.11.2020 | 19,68 | 19,68 | 19,60 | 19,60 | -0,13% | - |
| 20.11.2020 | 19,68 | 19,68 | 19,63 | 19,63 | -1,13% | - |
| 19.11.2020 | 19,65 | 19,85 | 19,65 | 19,85 | 1,79% | - |
| 18.11.2020 | 19,68 | 19,70 | 19,50 | 19,50 | -2,28% | - |
| 17.11.2020 | 19,66 | 19,96 | 19,66 | 19,96 | 2,07% | - |
| 16.11.2020 | 19,63 | 19,63 | 19,55 | 19,55 | -0,76% | - |
| 13.11.2020 | 19,85 | 19,90 | 19,68 | 19,70 | -1,38% | - |
| 12.11.2020 | 19,98 | 19,98 | 19,98 | 19,98 | 2,67% | - |
| 09.11.2020 | 19,31 | 19,46 | 19,31 | 19,46 | -0,10% | - |
| 06.11.2020 | 19,50 | 19,50 | 19,48 | 19,48 | -0,38% | - |
| 05.11.2020 | 19,60 | 19,60 | 19,55 | 19,55 | -0,13% | - |
| 04.11.2020 | 19,53 | 19,58 | 19,48 | 19,58 | 0,26% | - |
| 03.11.2020 | 19,50 | 19,55 | 19,48 | 19,53 | -0,13% | - |
| 02.11.2020 | 19,56 | 19,56 | 19,28 | 19,55 | 3,58% | - |
| 30.10.2020 | 19,10 | 19,10 | 18,88 | 18,88 | -1,82% | - |
| 29.10.2020 | 19,25 | 19,30 | 18,75 | 19,23 | -0,90% | - |
| 28.10.2020 | 20,05 | 20,40 | 19,40 | 19,40 | -5,83% | - |
| 27.10.2020 | 21,20 | 21,20 | 20,41 | 20,60 | -1,67% | - |
| 26.10.2020 | 21,05 | 21,15 | 20,95 | 20,95 | 0,96% | - |
| 23.10.2020 | 20,10 | 20,75 | 19,90 | 20,75 | 1,47% | - |
| 22.10.2020 | 20,90 | 20,90 | 20,45 | 20,45 | -2,62% | - |
| 21.10.2020 | 20,95 | 21,00 | 20,90 | 21,00 | 1,45% | - |
| 20.10.2020 | 20,90 | 20,95 | 20,70 | 20,70 | -0,72% | - |
| 19.10.2020 | 20,48 | 21,15 | 20,23 | 20,85 | 2,58% | - |
| 16.10.2020 | 19,13 | 21,83 | 18,78 | 20,33 | 5,45% | - |
| 15.10.2020 | 19,33 | 19,60 | 19,28 | 19,28 | -0,13% | - |
| 14.10.2020 | 19,43 | 19,43 | 19,00 | 19,30 | 0,52% | - |
| 13.10.2020 | 19,40 | 19,40 | 19,20 | 19,20 | 2,67% | - |
| 12.10.2020 | 19,03 | 19,03 | 18,68 | 18,70 | -2,98% | - |
| 09.10.2020 | 19,03 | 19,28 | 18,65 | 19,28 | 1,72% | - |
| 08.10.2020 | 18,95 | 18,95 | 18,95 | 18,95 | 1,20% | - |
| 07.10.2020 | 18,15 | 18,83 | 18,15 | 18,73 | 3,88% | - |
| 06.10.2020 | 20,50 | 20,50 | 17,75 | 18,03 | -0,69% | - |
| 05.10.2020 | 18,73 | 21,10 | 18,15 | 18,15 | -1,63% | - |
| 02.10.2020 | 18,65 | 18,65 | 18,45 | 18,45 | -0,27% | - |
| 01.10.2020 | 18,58 | 21,05 | 18,50 | 18,50 | 0,41% | - |
| 30.09.2020 | 18,65 | 21,10 | 18,43 | 18,43 | -0,27% | - |
| 29.09.2020 | 18,60 | 21,10 | 18,25 | 18,48 | -0,14% | - |
| 25.09.2020 | 18,55 | 21,05 | 18,48 | 18,50 | 2,92% | - |
| 24.09.2020 | 17,88 | 18,25 | 17,88 | 17,98 | 0,42% | - |
| 23.09.2020 | 18,18 | 18,48 | 17,85 | 17,90 | -2,98% | - |
| 22.09.2020 | 18,23 | 20,78 | 18,18 | 18,45 | 1,51% | - |
| 21.09.2020 | 18,58 | 18,58 | 18,18 | 18,18 | -1,22% | - |
| 18.09.2020 | 18,15 | 18,75 | 18,15 | 18,40 | 1,80% | - |
| 17.09.2020 | 18,60 | 21,08 | 18,08 | 18,08 | -0,96% | - |
| 16.09.2020 | 18,25 | 21,08 | 18,25 | 18,25 | -1,48% | - |
| 15.09.2020 | 18,25 | 20,78 | 18,13 | 18,53 | -18,12% | - |
| 14.09.2020 | 18,53 | 22,63 | 17,85 | 22,63 | 23,63% | - |
| 11.09.2020 | 18,45 | 21,03 | 18,30 | 18,30 | -20,00% | - |
| 10.09.2020 | 18,53 | 22,88 | 18,40 | 22,88 | 26,21% | - |
| 09.09.2020 | 18,45 | 18,45 | 18,13 | 18,13 | -1,36% | - |
| 08.09.2020 | 18,38 | 18,38 | 18,08 | 18,38 | -12,50% | - |
| 07.09.2020 | 18,60 | 21,00 | 18,05 | 21,00 | 14,13% | - |
| 04.09.2020 | 18,53 | 18,55 | 18,10 | 18,40 | 1,52% | - |
| 03.09.2020 | 18,40 | 18,50 | 18,13 | 18,13 | -20,50% | - |
| 02.09.2020 | 18,45 | 22,80 | 18,15 | 22,80 | 25,97% | - |
| 01.09.2020 | 18,25 | 18,25 | 17,95 | 18,10 | -19,02% | - |
| 31.08.2020 | 18,00 | 22,35 | 17,80 | 22,35 | 24,34% | - |
| 28.08.2020 | 18,33 | 18,33 | 17,98 | 17,98 | 0,00% | - |
| 27.08.2020 | 18,05 | 20,95 | 17,93 | 17,98 | 0,14% | - |
| 26.08.2020 | 18,00 | 18,25 | 17,95 | 17,95 | 0,56% | - |
| 25.08.2020 | 17,95 | 20,63 | 17,83 | 17,85 | 8,18% | - |
| 24.08.2020 | 18,18 | 18,55 | 16,50 | 16,50 | -9,59% | - |
| 21.08.2020 | 18,18 | 18,45 | 18,05 | 18,25 | -1,35% | - |
| 20.08.2020 | 18,50 | 21,05 | 18,20 | 18,50 | 2,07% | - |
| 19.08.2020 | 18,50 | 21,05 | 18,13 | 18,13 | -0,28% | - |
| 18.08.2020 | 18,45 | 21,10 | 18,18 | 18,18 | -0,68% | - |