Echtzeit-Aktienkurs Aktia Bank OYJ
Bid:
Ask:
Aktienkurse zur Aktia Bank OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,54 | 9,82 | 9,39 | 9,80 | 2,40% | - |
| 24.04.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 3,46% | - |
| 23.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,43% | - |
| 22.04.2025 | 9,23 | 9,48 | 9,23 | 9,48 | 2,49% | 272,00 |
| 17.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,22% | - |
| 16.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 0,44% | - |
| 15.04.2025 | 9,25 | 9,30 | 9,17 | 9,19 | 1,32% | - |
| 14.04.2025 | 9,07 | 9,07 | 9,07 | 9,07 | -0,66% | - |
| 11.04.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -1,83% | - |
| 10.04.2025 | 8,75 | 9,30 | 8,75 | 9,30 | 4,85% | 4.308,00 |
| 09.04.2025 | 9,01 | 9,01 | 8,87 | 8,87 | -2,31% | - |
| 08.04.2025 | 8,89 | 9,10 | 8,89 | 9,08 | 2,37% | - |
| 07.04.2025 | 8,87 | 8,87 | 8,87 | 8,87 | -18,17% | - |
| 04.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -1,81% | - |
| 03.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 02.04.2025 | 10,96 | 11,04 | 10,96 | 11,04 | 0,55% | - |
| 01.04.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,37% | - |
| 31.03.2025 | 10,90 | 10,94 | 10,90 | 10,94 | 0,74% | - |
| 28.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,37% | - |
| 27.03.2025 | 10,88 | 10,90 | 10,88 | 10,90 | -2,50% | - |
| 26.03.2025 | 10,90 | 11,18 | 10,90 | 11,18 | 2,76% | 67,00 |
| 25.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,37% | - |
| 24.03.2025 | 10,72 | 10,84 | 10,72 | 10,84 | 1,50% | - |
| 21.03.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,56% | - |
| 20.03.2025 | 10,72 | 10,74 | 10,72 | 10,74 | 0,19% | - |
| 19.03.2025 | 10,74 | 10,74 | 10,72 | 10,72 | 0,00% | - |
| 18.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,19% | - |
| 17.03.2025 | 10,58 | 10,70 | 10,58 | 10,70 | 3,08% | - |
| 14.03.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,19% | - |
| 13.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,58% | - |
| 12.03.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,19% | - |
| 11.03.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | - |
| 10.03.2025 | 10,52 | 10,52 | 10,40 | 10,40 | 0,78% | - |
| 07.03.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,78% | - |
| 06.03.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,79% | - |
| 05.03.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,36% | - |
| 04.03.2025 | 10,28 | 10,30 | 10,28 | 10,30 | -0,19% | - |
| 03.03.2025 | 10,26 | 10,32 | 10,26 | 10,32 | 1,18% | - |
| 28.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,20% | - |
| 27.02.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,39% | - |
| 26.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,79% | - |
| 25.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 24.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,40% | - |
| 21.02.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 1,11% | - |
| 20.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,40% | - |
| 19.02.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,20% | - |
| 18.02.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 2,36% | - |
| 17.02.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 0,52% | - |
| 14.02.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 0,10% | - |
| 13.02.2025 | 9,69 | 9,69 | 9,68 | 9,68 | 0,62% | - |
| 12.02.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -0,10% | - |
| 11.02.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 0,21% | - |
| 10.02.2025 | 9,57 | 9,61 | 9,57 | 9,61 | 0,21% | - |
| 07.02.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 0,52% | - |
| 06.02.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 0,85% | - |
| 05.02.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -2,27% | - |
| 04.02.2025 | 9,46 | 9,68 | 9,46 | 9,68 | -0,72% | 7,00 |
| 03.02.2025 | 9,60 | 9,75 | 9,60 | 9,75 | 0,93% | 1.018,00 |
| 31.01.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 1,05% | - |
| 30.01.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,31% | - |
| 29.01.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 0,10% | - |
| 28.01.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -2,15% | - |
| 27.01.2025 | 9,52 | 9,79 | 9,52 | 9,79 | 2,62% | 483,00 |
| 24.01.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -0,42% | - |
| 23.01.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -0,10% | - |
| 22.01.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 0,21% | - |
| 21.01.2025 | 9,47 | 9,57 | 9,47 | 9,57 | 1,16% | - |
| 20.01.2025 | 9,46 | 9,46 | 9,46 | 9,46 | 0,32% | - |
| 17.01.2025 | 9,43 | 9,43 | 9,43 | 9,43 | 0,43% | - |
| 16.01.2025 | 9,39 | 9,39 | 9,39 | 9,39 | 0,21% | - |
| 15.01.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,43% | - |
| 14.01.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 0,76% | - |
| 13.01.2025 | 9,26 | 9,26 | 9,26 | 9,26 | -2,53% | - |
| 10.01.2025 | 9,33 | 9,50 | 9,32 | 9,50 | 1,71% | 92,00 |
| 09.01.2025 | 9,34 | 9,34 | 9,34 | 9,34 | -2,10% | - |
| 08.01.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 1,17% | - |
| 07.01.2025 | 9,30 | 9,43 | 9,30 | 9,43 | 1,40% | - |
| 06.01.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,65% | - |
| 03.01.2025 | 9,24 | 9,24 | 9,24 | 9,24 | 1,99% | - |
| 02.01.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 0,11% | - |
| 30.12.2024 | 9,05 | 9,05 | 9,05 | 9,05 | 1,12% | - |
| 27.12.2024 | 8,95 | 8,95 | 8,95 | 8,95 | -2,61% | - |
| 23.12.2024 | 8,96 | 9,19 | 8,96 | 9,19 | 2,91% | 226,00 |
| 20.12.2024 | 8,93 | 8,93 | 8,93 | 8,93 | 0,22% | - |
| 19.12.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -0,67% | - |
| 18.12.2024 | 8,97 | 8,97 | 8,97 | 8,97 | -0,33% | - |
| 17.12.2024 | 8,98 | 9,00 | 8,98 | 9,00 | -3,54% | - |
| 16.12.2024 | 9,10 | 9,33 | 9,10 | 9,33 | 2,53% | 344,00 |
| 13.12.2024 | 9,08 | 9,10 | 9,08 | 9,10 | -0,76% | - |
| 12.12.2024 | 9,12 | 9,17 | 9,12 | 9,17 | -0,11% | - |
| 11.12.2024 | 9,16 | 9,18 | 9,16 | 9,18 | 0,00% | - |
| 10.12.2024 | 9,18 | 9,18 | 9,18 | 9,18 | -0,65% | - |
| 09.12.2024 | 9,23 | 9,47 | 9,23 | 9,24 | 0,11% | 164,00 |
| 06.12.2024 | 9,23 | 9,23 | 9,23 | 9,23 | 1,21% | - |
| 05.12.2024 | 9,12 | 9,12 | 9,12 | 9,12 | -0,22% | - |
| 04.12.2024 | 9,14 | 9,14 | 9,14 | 9,14 | 0,44% | - |
| 03.12.2024 | 9,03 | 9,10 | 9,03 | 9,10 | -2,05% | - |
| 02.12.2024 | 9,05 | 9,29 | 9,05 | 9,29 | 2,43% | 50,00 |
| 29.11.2024 | 9,07 | 9,07 | 9,07 | 9,07 | 0,44% | - |
| 28.11.2024 | 9,03 | 9,03 | 9,03 | 9,03 | -0,11% | - |