1,759€
4,08%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,76 | 1,77 | 1,68 | 1,75 | 3,73% | - |
| 29.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,84% | - |
| 28.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 27.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,09% | - |
| 24.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,59% | - |
| 22.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,32% | - |
| 21.01.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -0,72% | - |
| 20.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | - |
| 17.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 16.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,97% | - |
| 15.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 14.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 13.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,84% | - |
| 10.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | - |
| 09.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,56% | - |
| 08.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 07.01.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,81% | - |
| 06.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,82% | - |
| 03.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,65% | - |
| 02.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 30.12.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -6,70% | 1.000,00 |
| 27.12.2024 | 1,60 | 1,76 | 1,60 | 1,76 | 8,77% | 684,00 |
| 23.12.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -0,25% | 1.368,00 |
| 20.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,74% | - |
| 19.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 18.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,85% | - |
| 17.12.2024 | 1,62 | 1,64 | 1,62 | 1,64 | -0,24% | - |
| 16.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,96% | - |
| 13.12.2024 | 1,64 | 1,66 | 1,64 | 1,66 | -0,95% | - |
| 12.12.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -0,24% | - |
| 11.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 10.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 09.12.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | - |
| 06.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,36% | - |
| 05.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,57% | - |
| 04.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,94% | - |
| 03.12.2024 | 1,66 | 1,69 | 1,66 | 1,69 | -0,82% | - |
| 02.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,26% | - |
| 29.11.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 1,59% | - |
| 28.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,97% | - |
| 27.11.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,94% | - |
| 26.11.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 3,77% | - |
| 25.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,49% | - |
| 22.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,12% | - |
| 21.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,75% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,81% | - |
| 19.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,74% | - |
| 18.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,98% | - |
| 15.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,09% | - |
| 14.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,48% | - |
| 13.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 12.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,71% | - |
| 08.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,17% | - |
| 07.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -6,29% | - |
| 06.11.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,04% | - |
| 05.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,25% | - |
| 04.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,34% | - |
| 01.11.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 2,21% | - |
| 31.10.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -0,46% | - |
| 30.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 29.10.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,93% | - |
| 28.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,01% | - |
| 25.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,11% | - |
| 24.10.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 0,00% | - |
| 23.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,76% | - |
| 22.10.2024 | 1,80 | 1,82 | 1,80 | 1,82 | -0,66% | - |
| 21.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,56% | - |
| 18.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,11% | - |
| 17.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 16.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,33% | - |
| 15.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,99% | - |
| 14.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,33% | - |
| 11.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,33% | - |
| 10.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,99% | - |
| 09.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 08.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,39% | - |
| 07.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 8,34% | - |
| 04.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -4,06% | - |
| 03.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,23% | - |
| 02.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 01.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,45% | - |
| 30.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,45% | - |
| 27.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,43% | - |
| 26.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,29% | - |
| 25.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 24.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 23.09.2024 | 1,69 | 1,71 | 1,69 | 1,71 | -0,12% | - |
| 20.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | - |
| 19.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | - |
| 18.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,25% | - |
| 17.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,71% | - |
| 16.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,12% | - |
| 13.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,91% | - |
| 12.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,59% | - |
| 11.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 10.09.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,35% | - |
| 09.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,97% | - |
| 06.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,35% | - |