13,040€
0,31%
Echtzeit-Aktienkurs Scanfil Oyj
Bid:
Ask:
Aktienkurse zur Scanfil Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 13,04 | 13,26 | 12,97 | 13,04 | 0,31% | - |
| 01.10.2026 | 13,01 | 13,29 | 13,00 | 13,00 | -0,08% | - |
| 30.09.2026 | 13,14 | 13,22 | 12,97 | 13,01 | 0,00% | 16,00 |
| 29.09.2026 | 12,68 | 13,24 | 12,67 | 13,01 | 3,42% | 13,00 |
| 28.09.2026 | 12,60 | 12,67 | 11,88 | 12,58 | 0,64% | - |
| 25.09.2026 | 12,60 | 12,69 | 12,39 | 12,50 | -1,26% | - |
| 24.09.2026 | 12,20 | 12,77 | 12,04 | 12,66 | 3,77% | - |
| 23.09.2026 | 12,39 | 12,40 | 12,10 | 12,20 | -1,21% | - |
| 22.09.2026 | 12,26 | 12,35 | 12,02 | 12,35 | 1,81% | - |
| 21.09.2026 | 12,12 | 12,14 | 11,96 | 12,13 | 1,08% | 854,00 |
| 18.09.2026 | 12,26 | 12,34 | 11,97 | 12,00 | -1,48% | - |
| 17.09.2026 | 12,26 | 12,26 | 12,14 | 12,18 | 0,00% | - |
| 16.09.2026 | 12,26 | 12,26 | 12,15 | 12,18 | 0,33% | - |
| 15.09.2026 | 12,34 | 12,34 | 12,11 | 12,14 | -0,98% | - |
| 14.09.2026 | 12,34 | 12,42 | 12,21 | 12,26 | 0,00% | - |
| 11.09.2026 | 12,32 | 12,41 | 12,14 | 12,26 | 0,41% | 16,00 |
| 10.09.2026 | 12,36 | 12,38 | 12,15 | 12,21 | -0,25% | - |
| 09.09.2026 | 12,28 | 12,38 | 12,10 | 12,24 | 0,74% | 14,00 |
| 08.09.2026 | 12,06 | 12,62 | 11,97 | 12,15 | -0,33% | - |
| 07.09.2026 | 11,96 | 12,29 | 11,92 | 12,19 | 2,09% | - |
| 04.09.2026 | 11,96 | 11,99 | 11,77 | 11,94 | 0,00% | - |
| 03.09.2026 | 11,96 | 12,02 | 11,94 | 11,94 | -0,25% | - |
| 02.09.2026 | 11,96 | 12,18 | 11,79 | 11,97 | -0,08% | - |
| 01.09.2026 | 12,12 | 12,38 | 11,73 | 11,98 | -0,58% | - |
| 31.08.2026 | 11,88 | 12,05 | 11,68 | 12,05 | 2,55% | 13,00 |
| 28.08.2026 | 11,82 | 11,82 | 11,42 | 11,75 | 0,26% | - |
| 27.08.2026 | 11,36 | 11,78 | 11,36 | 11,72 | 2,09% | 650,00 |
| 26.08.2026 | 11,44 | 11,58 | 11,33 | 11,48 | 0,17% | - |
| 25.08.2026 | 11,20 | 11,61 | 11,14 | 11,46 | 1,69% | - |
| 24.08.2026 | 11,20 | 11,35 | 11,14 | 11,27 | -0,44% | - |
| 21.08.2026 | 11,50 | 11,65 | 11,09 | 11,32 | -2,08% | 527,00 |
| 20.08.2026 | 11,50 | 11,56 | 11,50 | 11,56 | -0,17% | - |
| 19.08.2026 | 11,56 | 11,72 | 11,51 | 11,58 | -10,51% | - |
| 05.05.2026 | 12,65 | 12,99 | 12,63 | 12,94 | 2,45% | - |
| 04.05.2026 | 12,69 | 13,03 | 12,60 | 12,63 | -0,47% | 1.505,00 |
| 30.04.2026 | 12,47 | 12,69 | 12,37 | 12,69 | 1,76% | - |
| 29.04.2026 | 12,55 | 12,57 | 12,43 | 12,47 | -0,64% | 15,00 |
| 28.04.2026 | 12,50 | 12,67 | 12,40 | 12,55 | -0,63% | - |
| 27.04.2026 | 12,47 | 12,74 | 12,16 | 12,63 | -0,86% | - |
| 24.04.2026 | 12,53 | 12,74 | 12,43 | 12,74 | 1,59% | - |
| 23.04.2026 | 12,57 | 12,70 | 12,13 | 12,54 | -0,40% | - |
| 22.04.2026 | 12,78 | 12,90 | 12,36 | 12,59 | -1,33% | - |
| 21.04.2026 | 12,55 | 12,87 | 12,55 | 12,76 | 1,51% | 112,00 |
| 20.04.2026 | 12,76 | 12,77 | 12,55 | 12,57 | -1,41% | - |
| 17.04.2026 | 12,02 | 12,81 | 11,87 | 12,75 | 4,94% | - |
| 16.04.2026 | 12,05 | 12,17 | 11,99 | 12,15 | 0,83% | - |
| 15.04.2026 | 12,00 | 12,22 | 11,85 | 12,05 | 0,50% | 37.136,00 |
| 14.04.2026 | 12,00 | 12,00 | 11,78 | 11,99 | 0,76% | - |
| 13.04.2026 | 11,86 | 11,95 | 11,86 | 11,90 | 0,25% | - |
| 10.04.2026 | 11,77 | 12,00 | 11,77 | 11,87 | 0,68% | 1.073,00 |
| 09.04.2026 | 11,61 | 11,91 | 11,55 | 11,79 | 1,38% | 2.561,00 |
| 08.04.2026 | 11,77 | 11,85 | 11,61 | 11,63 | -1,02% | - |
| 07.04.2026 | 11,67 | 11,85 | 11,66 | 11,75 | 0,69% | - |
| 02.04.2026 | 11,91 | 11,94 | 11,65 | 11,67 | -2,18% | - |
| 01.04.2026 | 11,84 | 11,97 | 11,82 | 11,93 | 0,93% | - |
| 31.03.2026 | 11,81 | 11,92 | 11,69 | 11,82 | 0,17% | - |
| 30.03.2026 | 11,64 | 11,86 | 11,47 | 11,80 | 1,46% | - |
| 27.03.2026 | 11,62 | 11,96 | 11,55 | 11,63 | 0,09% | - |
| 26.03.2026 | 11,51 | 11,71 | 11,51 | 11,62 | 0,96% | - |
| 25.03.2026 | 11,15 | 11,56 | 11,15 | 11,51 | 3,23% | - |
| 24.03.2026 | 11,63 | 11,83 | 11,07 | 11,15 | -4,29% | - |
| 23.03.2026 | 11,57 | 11,78 | 11,42 | 11,65 | 0,52% | - |
| 20.03.2026 | 11,83 | 11,83 | 11,58 | 11,59 | -2,03% | - |
| 19.03.2026 | 11,76 | 11,83 | 11,64 | 11,83 | -0,25% | - |
| 18.03.2026 | 11,74 | 11,98 | 11,67 | 11,86 | 1,11% | - |
| 17.03.2026 | 11,69 | 11,85 | 11,57 | 11,73 | 0,34% | - |
| 16.03.2026 | 11,78 | 11,84 | 11,36 | 11,69 | -1,60% | - |
| 13.03.2026 | 12,04 | 12,11 | 11,80 | 11,88 | -1,33% | - |
| 12.03.2026 | 11,96 | 12,25 | 11,90 | 12,04 | 0,67% | - |
| 11.03.2026 | 11,96 | 12,02 | 11,60 | 11,96 | 0,08% | - |
| 10.03.2026 | 11,76 | 12,17 | 11,57 | 11,95 | 1,44% | - |
| 09.03.2026 | 12,10 | 12,13 | 11,57 | 11,78 | -2,89% | - |
| 06.03.2026 | 12,10 | 12,32 | 12,05 | 12,13 | 0,17% | - |
| 05.03.2026 | 11,64 | 12,15 | 11,64 | 12,11 | 2,89% | - |
| 04.03.2026 | 11,79 | 11,93 | 11,60 | 11,77 | -0,08% | - |
| 03.03.2026 | 11,71 | 11,85 | 11,42 | 11,78 | 0,68% | - |
| 02.03.2026 | 11,71 | 11,85 | 11,55 | 11,70 | 0,00% | 3.727,00 |
| 27.02.2026 | 11,82 | 11,98 | 11,70 | 11,70 | -1,02% | - |
| 26.02.2026 | 11,72 | 11,88 | 11,62 | 11,82 | 0,68% | - |
| 25.02.2026 | 11,40 | 11,89 | 11,40 | 11,74 | 1,91% | - |
| 24.02.2026 | 11,36 | 11,57 | 11,24 | 11,52 | 0,35% | - |
| 23.02.2026 | 11,48 | 11,73 | 11,29 | 11,48 | -1,29% | - |
| 20.02.2026 | 11,23 | 11,63 | 11,19 | 11,63 | 3,56% | - |
| 19.02.2026 | 11,12 | 11,29 | 11,12 | 11,23 | -0,09% | - |
| 18.02.2026 | 11,33 | 11,41 | 11,21 | 11,24 | -0,97% | - |
| 17.02.2026 | 10,98 | 11,36 | 10,93 | 11,35 | 3,37% | - |
| 16.02.2026 | 10,92 | 11,18 | 10,92 | 10,98 | 0,55% | - |
| 13.02.2026 | 10,89 | 11,12 | 10,82 | 10,92 | 0,28% | - |
| 12.02.2026 | 10,93 | 10,93 | 10,75 | 10,89 | -0,55% | - |
| 11.02.2026 | 10,89 | 10,99 | 10,75 | 10,95 | 0,74% | - |
| 10.02.2026 | 11,00 | 11,09 | 10,84 | 10,87 | -1,36% | 1.140,00 |
| 09.02.2026 | 11,05 | 11,12 | 10,95 | 11,02 | -0,36% | - |
| 06.02.2026 | 10,95 | 11,26 | 10,85 | 11,06 | 1,00% | 140,00 |
| 05.02.2026 | 10,92 | 11,06 | 10,91 | 10,95 | 0,37% | - |
| 04.02.2026 | 11,02 | 11,03 | 10,83 | 10,91 | -0,82% | - |
| 03.02.2026 | 11,32 | 11,33 | 10,80 | 11,00 | -2,74% | 600,00 |
| 02.02.2026 | 11,27 | 11,39 | 10,59 | 11,31 | 0,18% | - |
| 30.01.2026 | 11,01 | 11,43 | 10,95 | 11,29 | 2,54% | - |
| 29.01.2026 | 10,82 | 11,21 | 10,73 | 11,01 | 1,94% | 300,00 |
| 28.01.2026 | 10,83 | 11,02 | 10,75 | 10,80 | -0,18% | - |