1,938€
3,42%
Echtzeit-Aktienkurs CapMan Oyj
Bid:
Ask:
Aktienkurse zur CapMan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,95 | 1,97 | 1,87 | 1,95 | 3,84% | - |
| 16.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,30% | - |
| 15.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 14.05.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -0,75% | - |
| 13.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,32% | - |
| 10.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 09.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,91% | - |
| 08.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 07.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,82% | - |
| 06.05.2024 | 2,02 | 2,02 | 1,98 | 1,98 | -2,94% | - |
| 03.05.2024 | 1,98 | 2,04 | 1,98 | 2,04 | 2,51% | - |
| 02.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,20% | - |
| 30.04.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 2,78% | - |
| 29.04.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 2,65% | - |
| 26.04.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,96% | - |
| 25.04.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 1,41% | - |
| 24.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,76% | - |
| 23.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,88% | - |
| 22.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,66% | - |
| 19.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,51% | - |
| 18.04.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 0,22% | - |
| 17.04.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -0,32% | - |
| 16.04.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -1,90% | - |
| 15.04.2024 | 1,88 | 1,89 | 1,88 | 1,89 | -1,87% | - |
| 12.04.2024 | 1,94 | 1,94 | 1,93 | 1,93 | 1,05% | - |
| 11.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 10.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 09.04.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 2,20% | - |
| 08.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,65% | - |
| 05.04.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,00% | - |
| 04.04.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,41% | - |
| 03.04.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 2,01% | - |
| 02.04.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 2,82% | - |
| 28.03.2024 | 1,89 | 1,89 | 1,84 | 1,84 | -2,64% | - |
| 27.03.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 1,94% | - |
| 26.03.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -0,64% | - |
| 25.03.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -1,16% | - |
| 22.03.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 0,21% | - |
| 21.03.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 0,96% | - |
| 20.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 19.03.2024 | 1,86 | 1,87 | 1,86 | 1,87 | -0,11% | - |
| 18.03.2024 | 1,85 | 1,87 | 1,85 | 1,87 | -0,64% | - |
| 15.03.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 1,29% | - |
| 14.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,85% | - |
| 13.03.2024 | 1,85 | 1,87 | 1,85 | 1,87 | -0,43% | - |
| 12.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,11% | - |
| 11.03.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -0,32% | - |
| 08.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,87% | - |
| 07.03.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,84% | - |
| 06.03.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 0,53% | - |
| 05.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,84% | - |
| 04.03.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 0,42% | - |
| 01.03.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 0,53% | - |
| 29.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 28.02.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 0,11% | - |
| 27.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,42% | - |
| 26.02.2024 | 1,88 | 1,89 | 1,88 | 1,89 | -0,53% | - |
| 23.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,66% | - |
| 22.02.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 1,47% | - |
| 21.02.2024 | 1,90 | 1,91 | 1,90 | 1,90 | -0,31% | - |
| 20.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,62% | - |
| 19.02.2024 | 1,94 | 1,94 | 1,92 | 1,92 | 1,26% | - |
| 16.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,96% | - |
| 15.02.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 2,29% | - |
| 14.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,65% | - |
| 13.02.2024 | 1,90 | 1,90 | 1,85 | 1,85 | -3,65% | - |
| 12.02.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 0,95% | - |
| 09.02.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 0,85% | - |
| 08.02.2024 | 1,87 | 1,89 | 1,87 | 1,89 | -11,04% | - |
| 07.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,19% | - |
| 06.02.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 0,72% | - |
| 05.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 02.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,15% | - |
| 01.02.2024 | 2,17 | 2,18 | 2,17 | 2,17 | -1,37% | - |
| 31.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,69% | - |
| 30.01.2024 | 2,17 | 2,20 | 2,17 | 2,18 | -0,23% | - |
| 29.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,46% | - |
| 26.01.2024 | 2,15 | 2,20 | 2,15 | 2,20 | 1,62% | - |
| 25.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 24.01.2024 | 2,12 | 2,14 | 2,12 | 2,14 | 0,47% | - |
| 23.01.2024 | 2,11 | 2,13 | 2,11 | 2,13 | 0,95% | - |
| 22.01.2024 | 2,13 | 2,13 | 2,11 | 2,11 | -1,40% | - |
| 19.01.2024 | 2,17 | 2,17 | 2,14 | 2,14 | -1,15% | - |
| 18.01.2024 | 2,18 | 2,18 | 2,17 | 2,17 | -1,59% | - |
| 17.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 16.01.2024 | 2,23 | 2,23 | 2,21 | 2,21 | -1,34% | - |
| 15.01.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 1,13% | - |
| 12.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 11.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 10.01.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -1,33% | - |
| 09.01.2024 | 2,25 | 2,26 | 2,25 | 2,26 | 2,03% | - |
| 08.01.2024 | 2,21 | 2,22 | 2,21 | 2,22 | -1,34% | - |
| 05.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,75% | - |
| 04.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -2,67% | - |
| 03.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 02.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,10% | - |
| 29.12.2023 | 2,25 | 2,29 | 2,24 | 2,27 | 4,85% | - |
| 28.12.2023 | 2,17 | 2,17 | 2,17 | 2,17 | 5,35% | - |
| 27.12.2023 | 2,12 | 2,14 | 2,06 | 2,06 | 0,00% | 4.237,00 |
| 22.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 1,73% | - |