1,756€
10,72%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,73 | 1,76 | 1,65 | 1,73 | 9,02% | - |
| 10.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,98% | - |
| 09.04.2025 | 1,65 | 1,66 | 1,62 | 1,62 | -3,00% | - |
| 08.04.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 6,38% | - |
| 07.04.2025 | 1,54 | 1,57 | 1,54 | 1,57 | -2,97% | - |
| 04.04.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -5,05% | 1.000,00 |
| 03.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,82% | - |
| 02.04.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -3,49% | - |
| 01.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 31.03.2025 | 1,78 | 1,79 | 1,78 | 1,78 | -0,34% | - |
| 28.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,86% | - |
| 27.03.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -6,17% | - |
| 26.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 25.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,32% | - |
| 24.03.2025 | 1,93 | 1,97 | 1,93 | 1,97 | 0,51% | - |
| 21.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 20.03.2025 | 1,93 | 1,97 | 1,93 | 1,97 | 2,07% | - |
| 19.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 18.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,30% | - |
| 17.03.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 5,27% | - |
| 14.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,33% | - |
| 13.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,87% | - |
| 12.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 11.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,97% | - |
| 10.03.2025 | 1,90 | 2,01 | 1,89 | 2,01 | 5,13% | 390,00 |
| 07.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,95% | - |
| 06.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,83% | - |
| 05.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,31% | - |
| 04.03.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -1,45% | - |
| 03.03.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 3,43% | - |
| 28.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,68% | - |
| 27.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 26.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -5,65% | - |
| 25.02.2025 | 1,88 | 2,04 | 1,88 | 2,04 | 6,66% | 16,00 |
| 24.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,58% | - |
| 21.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,43% | - |
| 20.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,38% | - |
| 19.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 18.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,87% | - |
| 17.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,14% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,34% | - |
| 13.02.2025 | 1,68 | 1,78 | 1,68 | 1,78 | 9,07% | - |
| 12.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,16% | - |
| 11.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,71% | - |
| 10.02.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -1,98% | - |
| 07.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,90% | - |
| 06.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,56% | - |
| 05.02.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -0,61% | - |
| 04.02.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -1,20% | - |
| 03.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 31.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | - |
| 30.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 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% | - |