3,380€
-0,12%
Echtzeit-Aktienkurs Outokumpu Oyj
Bid:
Ask:
Aktienkurse zur Outokumpu Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,38 | 3,42 | 3,35 | 3,39 | 0,24% | - |
| 15.05.2025 | 3,38 | 3,40 | 3,33 | 3,38 | 0,00% | - |
| 14.05.2025 | 3,34 | 3,40 | 3,34 | 3,38 | 1,35% | - |
| 13.05.2025 | 3,31 | 3,35 | 3,31 | 3,34 | 0,42% | - |
| 12.05.2025 | 3,28 | 3,42 | 3,26 | 3,33 | 2,18% | - |
| 09.05.2025 | 3,24 | 3,28 | 3,23 | 3,25 | 1,31% | - |
| 08.05.2025 | 3,40 | 3,40 | 3,11 | 3,21 | -5,08% | - |
| 07.05.2025 | 3,38 | 3,40 | 3,35 | 3,38 | 1,23% | - |
| 06.05.2025 | 3,40 | 3,41 | 3,31 | 3,34 | -1,76% | - |
| 05.05.2025 | 3,44 | 3,45 | 3,38 | 3,40 | -1,62% | - |
| 02.05.2025 | 3,39 | 3,50 | 3,38 | 3,46 | 2,13% | - |
| 30.04.2025 | 3,35 | 3,39 | 3,31 | 3,39 | -0,38% | - |
| 29.04.2025 | 3,38 | 3,44 | 3,38 | 3,40 | 1,13% | - |
| 28.04.2025 | 3,38 | 3,42 | 3,32 | 3,36 | -1,52% | - |
| 25.04.2025 | 3,38 | 3,42 | 3,35 | 3,41 | 1,58% | - |
| 24.04.2025 | 3,28 | 3,37 | 3,25 | 3,36 | 2,44% | - |
| 23.04.2025 | 3,24 | 3,34 | 3,24 | 3,28 | 1,48% | - |
| 22.04.2025 | 3,19 | 3,24 | 3,18 | 3,23 | 1,86% | - |
| 17.04.2025 | 3,18 | 3,20 | 3,15 | 3,17 | 0,76% | - |
| 16.04.2025 | 3,13 | 3,19 | 3,11 | 3,15 | -0,25% | - |
| 15.04.2025 | 3,15 | 3,22 | 3,14 | 3,16 | -0,35% | - |
| 14.04.2025 | 3,11 | 3,19 | 3,10 | 3,17 | 2,32% | - |
| 11.04.2025 | 3,05 | 3,11 | 2,94 | 3,10 | 3,16% | - |
| 10.04.2025 | 3,14 | 3,26 | 2,93 | 3,00 | -5,03% | - |
| 09.04.2025 | 2,85 | 3,19 | 2,82 | 3,16 | 10,25% | - |
| 08.04.2025 | 3,04 | 3,04 | 2,82 | 2,87 | -2,15% | - |
| 07.04.2025 | 2,90 | 2,99 | 2,73 | 2,93 | -0,61% | - |
| 04.04.2025 | 3,16 | 3,17 | 2,92 | 2,95 | -10,48% | - |
| 03.04.2025 | 3,42 | 3,45 | 3,29 | 3,29 | -5,75% | - |
| 02.04.2025 | 3,51 | 3,55 | 3,46 | 3,49 | -0,63% | - |
| 01.04.2025 | 3,49 | 3,54 | 3,47 | 3,52 | 0,92% | - |
| 31.03.2025 | 3,56 | 3,57 | 3,44 | 3,48 | -2,46% | - |
| 28.03.2025 | 3,61 | 3,66 | 3,57 | 3,57 | -1,35% | - |
| 27.03.2025 | 3,70 | 3,71 | 3,61 | 3,62 | -2,32% | - |
| 26.03.2025 | 3,74 | 3,75 | 3,70 | 3,71 | -0,94% | - |
| 25.03.2025 | 3,76 | 3,78 | 3,73 | 3,74 | -0,82% | - |
| 24.03.2025 | 3,80 | 3,83 | 3,76 | 3,77 | 0,72% | - |
| 21.03.2025 | 3,78 | 3,80 | 3,73 | 3,75 | -0,87% | - |
| 20.03.2025 | 3,85 | 3,87 | 3,75 | 3,78 | -2,05% | 4.224,00 |
| 19.03.2025 | 3,86 | 3,89 | 3,83 | 3,86 | -0,44% | - |
| 18.03.2025 | 3,81 | 3,91 | 3,80 | 3,88 | 1,63% | - |
| 17.03.2025 | 3,75 | 3,82 | 3,74 | 3,81 | 1,30% | - |
| 14.03.2025 | 3,68 | 3,79 | 3,65 | 3,76 | 3,10% | - |
| 13.03.2025 | 3,58 | 3,67 | 3,57 | 3,65 | 1,78% | - |
| 12.03.2025 | 3,71 | 3,76 | 3,58 | 3,59 | -3,16% | - |
| 11.03.2025 | 3,80 | 3,81 | 3,67 | 3,70 | -2,58% | - |
| 10.03.2025 | 3,87 | 3,89 | 3,76 | 3,80 | -2,01% | - |
| 07.03.2025 | 3,84 | 3,88 | 3,79 | 3,88 | 1,09% | - |
| 06.03.2025 | 3,79 | 3,92 | 3,78 | 3,84 | 1,86% | - |
| 05.03.2025 | 3,68 | 3,79 | 3,64 | 3,77 | 4,55% | - |
| 04.03.2025 | 3,65 | 3,66 | 3,57 | 3,60 | -1,45% | - |
| 03.03.2025 | 3,61 | 3,76 | 3,60 | 3,66 | 2,35% | - |
| 28.02.2025 | 3,58 | 3,60 | 3,54 | 3,57 | -0,83% | - |
| 27.02.2025 | 3,68 | 3,68 | 3,59 | 3,60 | -1,72% | - |
| 26.02.2025 | 3,64 | 3,73 | 3,62 | 3,67 | 1,21% | - |
| 25.02.2025 | 3,65 | 3,67 | 3,61 | 3,62 | -0,47% | - |
| 24.02.2025 | 3,63 | 3,68 | 3,60 | 3,64 | 1,11% | - |
| 21.02.2025 | 3,60 | 3,66 | 3,59 | 3,60 | -0,39% | - |
| 20.02.2025 | 3,58 | 3,66 | 3,57 | 3,61 | 1,18% | - |
| 19.02.2025 | 3,62 | 3,67 | 3,55 | 3,57 | -1,57% | - |
| 18.02.2025 | 3,56 | 3,66 | 3,55 | 3,63 | 1,85% | - |
| 17.02.2025 | 3,54 | 3,59 | 3,53 | 3,56 | 1,45% | - |
| 14.02.2025 | 3,41 | 3,54 | 3,41 | 3,51 | 4,53% | - |
| 13.02.2025 | 3,20 | 3,43 | 3,20 | 3,36 | 5,10% | - |
| 12.02.2025 | 3,18 | 3,21 | 3,16 | 3,20 | 0,60% | - |
| 11.02.2025 | 3,19 | 3,20 | 3,16 | 3,18 | -0,75% | - |
| 10.02.2025 | 3,12 | 3,21 | 3,09 | 3,20 | 0,57% | - |
| 07.02.2025 | 3,17 | 3,23 | 3,17 | 3,18 | 0,57% | - |
| 06.02.2025 | 3,09 | 3,18 | 3,09 | 3,17 | 2,49% | - |
| 05.02.2025 | 3,07 | 3,10 | 3,04 | 3,09 | 0,42% | - |
| 04.02.2025 | 3,07 | 3,12 | 3,04 | 3,08 | 0,79% | - |
| 03.02.2025 | 2,98 | 3,06 | 2,95 | 3,05 | -0,75% | - |
| 31.01.2025 | 3,07 | 3,10 | 3,05 | 3,07 | -0,10% | - |
| 30.01.2025 | 3,02 | 3,09 | 3,01 | 3,08 | 2,26% | - |
| 29.01.2025 | 3,00 | 3,02 | 2,94 | 3,01 | 1,38% | 300,00 |
| 28.01.2025 | 3,02 | 3,02 | 2,94 | 2,97 | -2,11% | - |
| 27.01.2025 | 2,96 | 3,03 | 2,95 | 3,03 | 1,30% | - |
| 24.01.2025 | 2,97 | 3,03 | 2,97 | 2,99 | 0,77% | 2.145,00 |
| 23.01.2025 | 2,89 | 2,97 | 2,89 | 2,97 | 2,87% | - |
| 22.01.2025 | 2,97 | 2,98 | 2,89 | 2,89 | -2,86% | - |
| 21.01.2025 | 2,99 | 3,00 | 2,96 | 2,97 | -0,67% | - |
| 20.01.2025 | 2,94 | 3,01 | 2,94 | 2,99 | 1,73% | - |
| 17.01.2025 | 2,94 | 2,97 | 2,93 | 2,94 | 0,58% | - |
| 16.01.2025 | 3,00 | 3,03 | 2,90 | 2,92 | -2,14% | 1.500,00 |
| 15.01.2025 | 2,96 | 3,01 | 2,96 | 2,99 | 0,74% | - |
| 14.01.2025 | 2,99 | 3,02 | 2,95 | 2,97 | 0,00% | - |
| 13.01.2025 | 2,93 | 3,01 | 2,92 | 2,97 | 0,68% | - |
| 10.01.2025 | 2,86 | 2,98 | 2,86 | 2,95 | 2,65% | - |
| 09.01.2025 | 2,86 | 2,90 | 2,85 | 2,87 | 0,14% | - |
| 08.01.2025 | 2,94 | 2,96 | 2,85 | 2,87 | -2,15% | - |
| 07.01.2025 | 2,96 | 2,98 | 2,92 | 2,93 | -1,15% | - |
| 06.01.2025 | 2,92 | 2,98 | 2,92 | 2,96 | 1,40% | - |
| 03.01.2025 | 2,94 | 2,94 | 2,88 | 2,92 | -1,08% | - |
| 02.01.2025 | 2,96 | 3,00 | 2,94 | 2,95 | 1,20% | - |
| 30.12.2024 | 2,90 | 2,94 | 2,89 | 2,92 | 0,34% | - |
| 27.12.2024 | 2,79 | 2,91 | 2,78 | 2,91 | 3,30% | - |
| 23.12.2024 | 2,80 | 2,82 | 2,78 | 2,82 | 1,15% | - |
| 20.12.2024 | 2,83 | 2,84 | 2,77 | 2,78 | -2,04% | 203,00 |
| 19.12.2024 | 2,79 | 2,85 | 2,78 | 2,84 | 2,67% | - |
| 18.12.2024 | 2,83 | 2,85 | 2,76 | 2,77 | -2,12% | - |