3,375€
-0,30%
Echtzeit-Aktienkurs Altia Oyj
Bid:
Ask:
Aktienkurse zur Altia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,48 | 3,50 | 3,33 | 3,45 | 1,99% | - |
| 03.04.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -0,44% | - |
| 02.04.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,16% | - |
| 01.04.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,81% | - |
| 31.03.2025 | 3,39 | 3,39 | 3,33 | 3,38 | 0,60% | - |
| 28.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,15% | - |
| 27.03.2025 | 3,35 | 3,36 | 3,35 | 3,36 | -2,19% | - |
| 26.03.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 3,00% | - |
| 25.03.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -2,20% | - |
| 24.03.2025 | 3,39 | 3,41 | 3,39 | 3,41 | 1,34% | - |
| 21.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,88% | - |
| 20.03.2025 | 3,35 | 3,39 | 3,35 | 3,39 | 1,19% | - |
| 19.03.2025 | 3,38 | 3,38 | 3,35 | 3,35 | -1,18% | - |
| 18.03.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 2,11% | - |
| 17.03.2025 | 3,24 | 3,32 | 3,24 | 3,32 | 1,22% | - |
| 14.03.2025 | 3,25 | 3,28 | 3,25 | 3,28 | -0,61% | 1.795,00 |
| 13.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 12.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,88% | - |
| 11.03.2025 | 3,44 | 3,47 | 3,44 | 3,47 | 4,05% | - |
| 10.03.2025 | 3,32 | 3,33 | 3,32 | 3,33 | -0,89% | - |
| 07.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,30% | - |
| 06.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,90% | - |
| 05.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -3,63% | - |
| 04.03.2025 | 3,41 | 3,45 | 3,41 | 3,45 | 0,15% | - |
| 03.03.2025 | 3,43 | 3,44 | 3,43 | 3,44 | -0,86% | - |
| 28.02.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 1,46% | - |
| 27.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 2,09% | - |
| 26.02.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 5,02% | - |
| 25.02.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 1,59% | - |
| 24.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,28% | - |
| 21.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,16% | - |
| 20.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -1,76% | - |
| 19.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,32% | - |
| 18.02.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 3,15% | - |
| 17.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,90% | - |
| 14.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,51% | - |
| 13.02.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 15,53% | - |
| 12.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,09% | - |
| 11.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,35% | - |
| 10.02.2025 | 2,57 | 2,60 | 2,57 | 2,60 | -0,38% | - |
| 07.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 06.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,36% | - |
| 05.02.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -3,20% | - |
| 04.02.2025 | 2,61 | 2,66 | 2,61 | 2,66 | 0,95% | - |
| 03.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | - |
| 31.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,19% | - |
| 30.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,88% | - |
| 29.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,30% | - |
| 28.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,13% | - |
| 27.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,33% | - |
| 24.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,32% | - |
| 23.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 22.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,19% | - |
| 21.01.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -1,50% | - |
| 20.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,71% | - |
| 17.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | - |
| 16.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 15.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 14.01.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -0,18% | - |
| 13.01.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -1,98% | - |
| 10.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,02% | - |
| 09.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 08.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | - |
| 07.01.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,71% | - |
| 06.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 03.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,83% | - |
| 02.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -7,88% | - |
| 30.12.2024 | 2,67 | 2,92 | 2,67 | 2,92 | 14,06% | 1,00 |
| 27.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -9,54% | - |
| 23.12.2024 | 2,58 | 2,83 | 2,58 | 2,83 | 8,85% | 209,00 |
| 20.12.2024 | 2,59 | 2,60 | 2,59 | 2,60 | -0,38% | 1,00 |
| 19.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,06% | - |
| 18.12.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,93% | - |
| 17.12.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 16.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 13.12.2024 | 2,75 | 2,76 | 2,75 | 2,76 | -1,60% | - |
| 12.12.2024 | 2,74 | 2,81 | 2,74 | 2,81 | 1,45% | - |
| 11.12.2024 | 2,76 | 2,77 | 2,76 | 2,77 | -0,36% | - |
| 10.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,54% | - |
| 09.12.2024 | 2,78 | 2,79 | 2,78 | 2,79 | 0,36% | - |
| 06.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,54% | - |
| 05.12.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,18% | - |
| 04.12.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,36% | - |
| 03.12.2024 | 2,75 | 2,78 | 2,75 | 2,78 | -0,71% | - |
| 02.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 29.11.2024 | 2,80 | 2,81 | 2,80 | 2,81 | 0,00% | - |
| 28.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,44% | - |
| 27.11.2024 | 2,74 | 2,77 | 2,74 | 2,77 | -0,36% | - |
| 26.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,91% | - |
| 25.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 22.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -5,09% | - |
| 21.11.2024 | 2,97 | 3,00 | 2,82 | 2,95 | 3,15% | - |
| 20.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,89% | - |
| 19.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 18.11.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 15.11.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,89% | - |
| 14.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,87% | - |
| 13.11.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -2,03% | - |
| 12.11.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,17% | - |
| 11.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -3,59% | - |