1,939€
-0,05%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -0,15% | - |
| 22.08.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,84% | - |
| 21.08.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,11% | - |
| 20.08.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,42% | - |
| 19.08.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 2,80% | - |
| 18.08.2025 | 1,81 | 1,90 | 1,81 | 1,86 | -1,59% | - |
| 15.08.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 0,64% | - |
| 14.08.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -1,00% | - |
| 13.08.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,74% | - |
| 12.08.2025 | 1,89 | 1,89 | 1,85 | 1,88 | 0,43% | - |
| 11.08.2025 | 1,88 | 1,92 | 1,87 | 1,87 | -0,53% | - |
| 08.08.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 1,24% | - |
| 07.08.2025 | 1,86 | 1,94 | 1,84 | 1,86 | -3,97% | - |
| 06.08.2025 | 1,99 | 1,99 | 1,93 | 1,94 | -1,52% | - |
| 05.08.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 0,92% | - |
| 04.08.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 1,14% | - |
| 01.08.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,26% | - |
| 31.07.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -1,33% | - |
| 30.07.2025 | 1,97 | 1,98 | 1,96 | 1,96 | 0,51% | - |
| 29.07.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -0,10% | - |
| 28.07.2025 | 1,95 | 1,97 | 1,95 | 1,95 | 0,26% | - |
| 25.07.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 0,88% | - |
| 24.07.2025 | 1,88 | 1,93 | 1,87 | 1,93 | 2,39% | - |
| 23.07.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,63% | - |
| 22.07.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -0,42% | - |
| 21.07.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,47% | - |
| 18.07.2025 | 1,86 | 1,90 | 1,85 | 1,90 | 2,71% | - |
| 17.07.2025 | 1,87 | 1,87 | 1,84 | 1,85 | 0,11% | - |
| 16.07.2025 | 1,78 | 1,89 | 1,78 | 1,84 | -0,81% | - |
| 15.07.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -0,80% | - |
| 14.07.2025 | 1,83 | 1,91 | 1,83 | 1,87 | -1,83% | - |
| 11.07.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,73% | - |
| 10.07.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -0,16% | - |
| 09.07.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 0,10% | - |
| 08.07.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,16% | - |
| 07.07.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -1,03% | - |
| 04.07.2025 | 1,95 | 1,95 | 1,93 | 1,94 | -0,10% | - |
| 03.07.2025 | 1,82 | 1,95 | 1,82 | 1,94 | 2,00% | - |
| 02.07.2025 | 1,90 | 1,91 | 1,89 | 1,90 | 0,42% | - |
| 01.07.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,90% | - |
| 30.06.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 0,32% | - |
| 27.06.2025 | 1,77 | 1,88 | 1,77 | 1,87 | 1,57% | - |
| 26.06.2025 | 1,76 | 1,86 | 1,76 | 1,84 | 0,11% | - |
| 25.06.2025 | 1,78 | 1,87 | 1,78 | 1,84 | -0,75% | - |
| 24.06.2025 | 1,78 | 1,88 | 1,78 | 1,86 | -0,54% | - |
| 23.06.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 0,59% | - |
| 20.06.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 0,00% | - |
| 19.06.2025 | 1,75 | 1,86 | 1,75 | 1,86 | 1,42% | - |
| 18.06.2025 | 1,83 | 1,83 | 1,82 | 1,83 | -0,16% | - |
| 17.06.2025 | 1,76 | 1,84 | 1,76 | 1,83 | -0,27% | - |
| 16.06.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 0,49% | - |
| 13.06.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,44% | - |
| 12.06.2025 | 1,78 | 1,86 | 1,78 | 1,84 | -1,13% | - |
| 11.06.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -0,27% | - |
| 10.06.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 0,81% | - |
| 09.06.2025 | 1,77 | 1,86 | 1,77 | 1,85 | -0,05% | - |
| 06.06.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,59% | - |
| 05.06.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,75% | - |
| 04.06.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -1,52% | - |
| 03.06.2025 | 1,83 | 1,94 | 1,83 | 1,90 | -0,68% | - |
| 02.06.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,57% | - |
| 30.05.2025 | 1,84 | 1,93 | 1,84 | 1,93 | -0,05% | - |
| 29.05.2025 | 1,84 | 1,93 | 1,84 | 1,93 | 0,00% | - |
| 28.05.2025 | 1,81 | 1,93 | 1,81 | 1,93 | 1,74% | - |
| 27.05.2025 | 1,78 | 1,91 | 1,78 | 1,89 | 2,16% | - |
| 26.05.2025 | 1,74 | 1,86 | 1,74 | 1,85 | 1,81% | - |
| 23.05.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -1,57% | - |
| 22.05.2025 | 1,78 | 1,87 | 1,78 | 1,85 | -0,75% | - |
| 21.05.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,11% | - |
| 20.05.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 0,54% | - |
| 19.05.2025 | 1,77 | 1,86 | 1,77 | 1,86 | 0,27% | - |
| 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% | - |