1,804€
2,85%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,81 | 1,82 | 1,73 | 1,81 | 3,42% | - |
| 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% | - |
| 05.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 04.09.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -1,36% | - |
| 03.09.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,90% | - |
| 02.09.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 3,01% | - |
| 30.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,47% | - |
| 29.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,48% | - |
| 28.08.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,25% | - |
| 27.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,38% | - |
| 26.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,23% | - |
| 23.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,84% | - |
| 22.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 21.08.2024 | 1,69 | 1,71 | 1,69 | 1,71 | -1,04% | - |
| 20.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,37% | - |
| 19.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,69% | - |
| 16.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | - |
| 15.08.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,31% | - |
| 14.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,84% | - |
| 13.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,07% | - |
| 12.08.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -1,18% | - |
| 09.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,05% | - |
| 08.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 07.08.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -2,58% | - |
| 06.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,41% | - |
| 05.08.2024 | 1,72 | 1,74 | 1,71 | 1,74 | -3,12% | - |
| 02.08.2024 | 1,79 | 1,80 | 1,79 | 1,80 | -0,77% | - |
| 01.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,11% | - |
| 31.07.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 4,14% | - |
| 30.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,59% | - |
| 29.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,12% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,35% | - |
| 25.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,85% | - |
| 24.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | - |
| 23.07.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 22.07.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 1,05% | - |
| 19.07.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -0,12% | - |
| 18.07.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,23% | - |
| 17.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 16.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 15.07.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -2,16% | - |
| 12.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,92% | - |
| 11.07.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 2,95% | - |
| 10.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,20% | - |
| 09.07.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,90% | - |
| 08.07.2024 | 1,75 | 1,77 | 1,75 | 1,77 | -0,56% | - |
| 05.07.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,91% | - |
| 04.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,11% | - |
| 03.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,01% | - |
| 02.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,89% | - |
| 01.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,66% | - |
| 28.06.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 1,91% | - |
| 27.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,55% | - |
| 26.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | - |
| 25.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,29% | - |
| 24.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 21.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,78% | - |
| 20.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,21% | - |
| 19.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,33% | - |