1,786€
-4,34%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,79 | 1,87 | 1,79 | 1,85 | -0,86% | - |
| 15.05.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 1,08% | - |
| 14.05.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -0,11% | - |
| 13.05.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,91% | - |
| 12.05.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 2,02% | - |
| 09.05.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -2,30% | - |
| 08.05.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 0,70% | - |
| 07.05.2025 | 1,78 | 1,87 | 1,78 | 1,86 | -0,16% | - |
| 06.05.2025 | 1,87 | 1,88 | 1,85 | 1,86 | -0,69% | - |
| 05.05.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -0,16% | - |
| 02.05.2025 | 1,89 | 1,89 | 1,87 | 1,88 | 0,16% | - |
| 30.04.2025 | 1,87 | 1,88 | 1,85 | 1,88 | -0,11% | - |
| 29.04.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 1,46% | - |
| 28.04.2025 | 1,73 | 1,85 | 1,73 | 1,85 | 2,04% | - |
| 25.04.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -0,49% | - |
| 24.04.2025 | 1,82 | 1,82 | 1,80 | 1,82 | 0,28% | - |
| 23.04.2025 | 1,72 | 1,82 | 1,72 | 1,82 | 1,85% | - |
| 22.04.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,08% | - |
| 17.04.2025 | 1,69 | 1,78 | 1,69 | 1,77 | 0,68% | - |
| 16.04.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -1,41% | - |
| 15.04.2025 | 1,69 | 1,79 | 1,69 | 1,78 | 0,62% | - |
| 14.04.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -0,62% | - |
| 11.04.2025 | 1,72 | 1,85 | 1,71 | 1,78 | 4,16% | - |
| 10.04.2025 | 1,81 | 1,81 | 1,69 | 1,71 | -1,04% | - |
| 09.04.2025 | 1,72 | 1,73 | 1,66 | 1,73 | 0,82% | - |
| 08.04.2025 | 1,72 | 1,77 | 1,70 | 1,71 | 0,47% | - |
| 07.04.2025 | 1,50 | 1,72 | 1,50 | 1,70 | 1,31% | - |
| 04.04.2025 | 1,68 | 1,80 | 1,67 | 1,68 | -4,16% | - |
| 03.04.2025 | 1,71 | 1,79 | 1,71 | 1,75 | -1,90% | - |
| 02.04.2025 | 1,74 | 1,94 | 1,74 | 1,79 | -1,87% | - |
| 01.04.2025 | 1,85 | 1,90 | 1,82 | 1,82 | -1,30% | - |
| 31.03.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,81% | - |
| 28.03.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -0,91% | - |
| 27.03.2025 | 1,82 | 1,93 | 1,82 | 1,88 | -1,21% | - |
| 26.03.2025 | 2,02 | 2,02 | 1,88 | 1,90 | -6,68% | - |
| 25.03.2025 | 1,95 | 2,05 | 1,95 | 2,04 | 0,00% | - |
| 24.03.2025 | 1,93 | 2,04 | 1,93 | 2,04 | 0,89% | - |
| 21.03.2025 | 1,94 | 2,04 | 1,94 | 2,02 | -0,39% | - |
| 20.03.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 1,15% | - |
| 19.03.2025 | 1,92 | 2,02 | 1,92 | 2,00 | -0,40% | - |
| 18.03.2025 | 1,93 | 2,04 | 1,93 | 2,01 | -0,20% | - |
| 17.03.2025 | 1,98 | 2,02 | 1,97 | 2,02 | 1,97% | - |
| 14.03.2025 | 1,83 | 1,98 | 1,83 | 1,98 | 3,62% | - |
| 13.03.2025 | 1,91 | 1,92 | 1,90 | 1,91 | -1,09% | - |
| 12.03.2025 | 1,85 | 1,95 | 1,85 | 1,93 | -0,05% | - |
| 11.03.2025 | 1,87 | 1,96 | 1,87 | 1,93 | -1,33% | - |
| 10.03.2025 | 1,86 | 1,97 | 1,86 | 1,96 | 0,26% | - |
| 07.03.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,06% | - |
| 06.03.2025 | 1,89 | 2,02 | 1,89 | 1,99 | 1,01% | - |
| 05.03.2025 | 1,86 | 1,99 | 1,86 | 1,97 | 1,44% | - |
| 04.03.2025 | 1,92 | 2,00 | 1,92 | 1,94 | -2,95% | - |
| 03.03.2025 | 1,94 | 2,01 | 1,94 | 2,00 | 3,14% | - |
| 28.02.2025 | 1,87 | 1,96 | 1,87 | 1,94 | -0,61% | - |
| 27.02.2025 | 1,89 | 1,98 | 1,89 | 1,95 | -1,16% | - |
| 26.02.2025 | 1,98 | 2,02 | 1,97 | 1,98 | -0,05% | - |
| 25.02.2025 | 1,87 | 2,00 | 1,87 | 1,98 | 1,64% | - |
| 24.02.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -1,42% | - |
| 21.02.2025 | 1,86 | 1,98 | 1,86 | 1,97 | 1,65% | - |
| 20.02.2025 | 1,94 | 1,96 | 1,94 | 1,94 | 0,21% | - |
| 19.02.2025 | 1,96 | 1,98 | 1,94 | 1,94 | 2,32% | - |
| 18.02.2025 | 1,94 | 1,98 | 1,89 | 1,89 | -2,57% | - |
| 17.02.2025 | 1,85 | 1,95 | 1,85 | 1,94 | 0,93% | - |
| 14.02.2025 | 1,80 | 1,93 | 1,80 | 1,93 | 2,77% | - |
| 13.02.2025 | 1,76 | 1,89 | 1,76 | 1,87 | 7,21% | - |
| 12.02.2025 | 1,72 | 1,77 | 1,71 | 1,75 | 1,86% | - |
| 11.02.2025 | 1,67 | 1,75 | 1,67 | 1,72 | -1,72% | - |
| 10.02.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 0,11% | - |
| 07.02.2025 | 1,69 | 1,78 | 1,69 | 1,74 | -1,41% | - |
| 06.02.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 1,96% | - |
| 05.02.2025 | 1,64 | 1,74 | 1,64 | 1,74 | 1,34% | - |
| 04.02.2025 | 1,64 | 1,72 | 1,64 | 1,71 | -0,12% | - |
| 03.02.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,95% | - |
| 31.01.2025 | 1,69 | 1,76 | 1,69 | 1,75 | -0,57% | - |
| 30.01.2025 | 1,69 | 1,77 | 1,69 | 1,76 | -0,11% | - |
| 29.01.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,28% | - |
| 28.01.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 0,52% | - |
| 27.01.2025 | 1,71 | 1,77 | 1,71 | 1,75 | 1,28% | - |
| 24.01.2025 | 1,67 | 1,74 | 1,67 | 1,72 | -0,98% | - |
| 23.01.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,93% | - |
| 22.01.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 0,17% | - |
| 21.01.2025 | 1,65 | 1,73 | 1,65 | 1,72 | -0,23% | 288,00 |
| 20.01.2025 | 1,66 | 1,74 | 1,66 | 1,73 | -0,46% | - |
| 17.01.2025 | 1,66 | 1,77 | 1,66 | 1,73 | -0,17% | 24,00 |
| 16.01.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,75% | - |
| 15.01.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 0,58% | - |
| 14.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,17% | - |
| 13.01.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,92% | - |
| 10.01.2025 | 1,68 | 1,75 | 1,68 | 1,73 | -1,20% | - |
| 09.01.2025 | 1,68 | 1,79 | 1,68 | 1,75 | -0,23% | - |
| 08.01.2025 | 1,71 | 1,80 | 1,71 | 1,76 | -1,24% | - |
| 07.01.2025 | 1,75 | 1,83 | 1,75 | 1,78 | -2,68% | - |
| 06.01.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 1,22% | - |
| 03.01.2025 | 1,79 | 1,82 | 1,78 | 1,81 | 1,18% | - |
| 02.01.2025 | 1,72 | 1,79 | 1,71 | 1,79 | 4,87% | - |
| 30.12.2024 | 1,65 | 1,73 | 1,65 | 1,70 | -1,45% | - |
| 27.12.2024 | 1,68 | 1,73 | 1,67 | 1,73 | 2,92% | - |
| 23.12.2024 | 1,62 | 1,69 | 1,62 | 1,68 | -0,42% | - |
| 20.12.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,00% | - |
| 19.12.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,78% | - |
| 18.12.2024 | 1,62 | 1,69 | 1,62 | 1,67 | -1,18% | - |