10,290€
-0,68%
Echtzeit-Aktienkurs INCAP OYJ
Bid:
Ask:
Aktienkurse zur INCAP OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -3,38% | - |
| 16.10.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -0,38% | - |
| 15.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | - |
| 14.10.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 1,17% | - |
| 11.10.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -0,97% | - |
| 10.10.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -0,39% | - |
| 09.10.2024 | 10,37 | 10,37 | 10,37 | 10,37 | -1,80% | - |
| 08.10.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,48% | - |
| 07.10.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,38% | - |
| 04.10.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -0,85% | - |
| 03.10.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,47% | - |
| 02.10.2024 | 10,61 | 10,61 | 10,61 | 10,61 | 0,19% | - |
| 01.10.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 1,24% | - |
| 30.09.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,76% | - |
| 27.09.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,09% | - |
| 26.09.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 4,05% | - |
| 25.09.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -3,07% | - |
| 24.09.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -3,60% | - |
| 23.09.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -1,19% | - |
| 20.09.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,35% | - |
| 19.09.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 1,18% | - |
| 18.09.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,46% | - |
| 17.09.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -1,35% | - |
| 16.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 1,19% | - |
| 13.09.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,26% | - |
| 12.09.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 0,09% | - |
| 11.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 2,03% | - |
| 10.09.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,99% | - |
| 09.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,45% | - |
| 06.09.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,80% | - |
| 05.09.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,36% | - |
| 04.09.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,57% | - |
| 03.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,95% | - |
| 02.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 4,15% | - |
| 30.08.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 2,12% | - |
| 29.08.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,65% | - |
| 28.08.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -1,19% | - |
| 27.08.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,09% | - |
| 26.08.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 2,35% | - |
| 23.08.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 2,40% | - |
| 22.08.2024 | 10,41 | 10,41 | 10,41 | 10,41 | 3,48% | - |
| 21.08.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,79% | - |
| 20.08.2024 | 10,16 | 10,16 | 10,14 | 10,14 | -0,98% | 500,00 |
| 19.08.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -0,97% | - |
| 16.08.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,68% | - |
| 15.08.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -1,34% | - |
| 14.08.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -1,42% | - |
| 13.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,86% | - |
| 12.08.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,47% | - |
| 09.08.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,75% | - |
| 08.08.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 1,33% | - |
| 07.08.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 0,96% | - |
| 06.08.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -3,35% | - |
| 05.08.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -3,50% | - |
| 02.08.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -0,62% | - |
| 01.08.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,72% | - |
| 31.07.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,46% | - |
| 30.07.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -2,49% | - |
| 29.07.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -5,70% | - |
| 26.07.2024 | 12,00 | 12,00 | 11,93 | 11,93 | -0,08% | 250,00 |
| 25.07.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -3,32% | - |
| 24.07.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,98% | - |
| 23.07.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,08% | - |
| 22.07.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -2,63% | - |
| 19.07.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -1,10% | - |
| 18.07.2024 | 11,72 | 12,71 | 11,72 | 12,71 | 7,89% | 470,00 |
| 17.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,51% | - |
| 16.07.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,30% | - |
| 15.07.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 1,85% | - |
| 12.07.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,70% | - |
| 11.07.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 0,99% | - |
| 10.07.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,43% | - |
| 09.07.2024 | 11,32 | 11,32 | 11,22 | 11,22 | -3,19% | 250,00 |
| 08.07.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -0,94% | - |
| 05.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,12% | - |
| 04.07.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 0,26% | - |
| 03.07.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,37% | - |
| 02.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 01.07.2024 | 11,57 | 11,90 | 11,57 | 11,90 | -0,25% | 300,00 |
| 28.06.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 0,17% | - |
| 27.06.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -2,22% | - |
| 26.06.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,06% | - |
| 25.06.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 2,84% | - |
| 24.06.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 0,00% | - |
| 21.06.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 1,53% | - |
| 20.06.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,59% | - |
| 19.06.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,06% | - |
| 18.06.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,75% | - |
| 17.06.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -2,91% | - |
| 14.06.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,28% | - |
| 13.06.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,87% | - |
| 12.06.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,90% | - |
| 11.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 10.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,78% | - |
| 07.06.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,89% | - |
| 06.06.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 4,11% | - |
| 05.06.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -2,78% | - |
| 04.06.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -2,37% | - |
| 03.06.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,59% | - |
| 31.05.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 1,37% | - |