9,965€
-5,28%
Echtzeit-Aktienkurs INCAP OYJ
Bid:
Ask:
Aktienkurse zur INCAP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,82 | 10,84 | 9,56 | 9,96 | -5,32% | - |
| 24.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,00% | - |
| 23.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 2,33% | - |
| 22.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -2,28% | - |
| 17.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,38% | - |
| 16.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,77% | - |
| 15.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,76% | - |
| 14.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 1,59% | - |
| 11.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,60% | - |
| 10.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,99% | - |
| 09.04.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -0,61% | - |
| 08.04.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 2,20% | - |
| 07.04.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -10,49% | - |
| 04.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,57% | - |
| 03.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,18% | - |
| 02.04.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 01.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,35% | - |
| 31.03.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,33% | - |
| 28.03.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,90% | - |
| 27.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -2,62% | - |
| 26.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,33% | - |
| 25.03.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,27% | - |
| 24.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,79% | - |
| 21.03.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,22% | - |
| 20.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,96% | - |
| 19.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,35% | - |
| 18.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 3,18% | - |
| 17.03.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 2,71% | - |
| 14.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,37% | - |
| 13.03.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,47% | - |
| 12.03.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,00% | - |
| 11.03.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,09% | - |
| 10.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,75% | - |
| 07.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 2,51% | - |
| 06.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -2,63% | - |
| 05.03.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -1,30% | - |
| 04.03.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,65% | - |
| 03.03.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -9,05% | - |
| 28.02.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,42% | - |
| 27.02.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,50% | - |
| 26.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,50% | - |
| 25.02.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,10% | - |
| 24.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,08% | - |
| 21.02.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,50% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,54% | - |
| 19.02.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,77% | - |
| 18.02.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,77% | - |
| 17.02.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 6,16% | - |
| 14.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,18% | - |
| 13.02.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -1,78% | - |
| 12.02.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 11.02.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,91% | - |
| 10.02.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,63% | - |
| 07.02.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,09% | - |
| 06.02.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 1,84% | - |
| 05.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,37% | - |
| 04.02.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 2,75% | - |
| 03.02.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -4,09% | - |
| 31.01.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 1,76% | - |
| 30.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,37% | - |
| 29.01.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,46% | - |
| 28.01.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 0,46% | - |
| 27.01.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -1,19% | - |
| 24.01.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -1,26% | - |
| 23.01.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -0,71% | 594,00 |
| 22.01.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,54% | - |
| 21.01.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 1,74% | - |
| 20.01.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,64% | - |
| 17.01.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,46% | - |
| 16.01.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 4,44% | - |
| 15.01.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 1,87% | - |
| 14.01.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 0,30% | - |
| 13.01.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -2,12% | - |
| 10.01.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 3,76% | - |
| 09.01.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 1,42% | - |
| 08.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -4,04% | - |
| 07.01.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,28% | - |
| 06.01.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 0,60% | - |
| 03.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -0,40% | - |
| 02.01.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 1,46% | - |
| 30.12.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 0,71% | - |
| 27.12.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -0,35% | - |
| 23.12.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 1,38% | - |
| 20.12.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,46% | - |
| 19.12.2024 | 9,94 | 9,94 | 9,94 | 9,94 | -1,58% | - |
| 18.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -4,81% | - |
| 17.12.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -2,21% | - |
| 16.12.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 5,44% | 175,00 |
| 13.12.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -1,06% | - |
| 12.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,19% | - |
| 11.12.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -2,34% | - |
| 10.12.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 0,57% | - |
| 09.12.2024 | 10,61 | 10,61 | 10,61 | 10,61 | 0,00% | - |
| 06.12.2024 | 10,61 | 10,61 | 10,61 | 10,61 | 5,78% | - |
| 05.12.2024 | 10,03 | 10,03 | 10,03 | 10,03 | 3,62% | - |
| 04.12.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -1,27% | - |
| 03.12.2024 | 9,81 | 9,81 | 9,81 | 9,81 | 2,46% | - |
| 02.12.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -0,62% | - |
| 29.11.2024 | 9,63 | 9,63 | 9,63 | 9,63 | 0,63% | - |
| 28.11.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 0,31% | - |