10,390€
-1,93%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,60 | 10,64 | 10,36 | 10,39 | -1,93% | - |
| 16.05.2024 | 10,73 | 10,74 | 10,57 | 10,60 | -1,26% | - |
| 15.05.2024 | 10,58 | 10,89 | 10,55 | 10,73 | 1,47% | - |
| 14.05.2024 | 10,52 | 10,63 | 10,39 | 10,58 | 0,52% | - |
| 13.05.2024 | 10,22 | 10,53 | 10,19 | 10,52 | 2,99% | - |
| 10.05.2024 | 10,44 | 10,47 | 10,21 | 10,22 | -2,11% | - |
| 09.05.2024 | 10,31 | 10,44 | 10,29 | 10,44 | 1,26% | - |
| 08.05.2024 | 10,98 | 11,10 | 10,04 | 10,31 | -6,10% | - |
| 07.05.2024 | 10,62 | 11,02 | 10,60 | 10,98 | 3,34% | - |
| 06.05.2024 | 10,71 | 10,72 | 10,53 | 10,62 | -0,84% | - |
| 03.05.2024 | 10,60 | 10,96 | 10,47 | 10,71 | 0,94% | - |
| 02.05.2024 | 10,38 | 10,62 | 10,36 | 10,61 | 2,27% | - |
| 30.04.2024 | 10,64 | 10,73 | 10,36 | 10,38 | -2,44% | - |
| 29.04.2024 | 10,46 | 10,66 | 10,41 | 10,64 | 1,67% | - |
| 26.04.2024 | 10,14 | 10,52 | 10,14 | 10,46 | 3,00% | - |
| 25.04.2024 | 10,33 | 10,33 | 10,08 | 10,16 | -1,46% | - |
| 24.04.2024 | 10,25 | 10,60 | 10,25 | 10,31 | 0,54% | 444,00 |
| 23.04.2024 | 10,11 | 10,26 | 10,11 | 10,25 | 1,43% | - |
| 22.04.2024 | 9,97 | 10,14 | 9,97 | 10,11 | 1,56% | - |
| 19.04.2024 | 9,82 | 9,98 | 9,71 | 9,95 | 1,30% | - |
| 18.04.2024 | 9,62 | 9,88 | 9,62 | 9,82 | 2,08% | - |
| 17.04.2024 | 9,66 | 9,80 | 9,61 | 9,62 | -0,41% | - |
| 16.04.2024 | 9,93 | 9,94 | 9,64 | 9,66 | -2,60% | - |
| 15.04.2024 | 9,87 | 10,23 | 9,87 | 9,92 | 0,61% | - |
| 12.04.2024 | 9,96 | 10,07 | 9,83 | 9,86 | -0,98% | - |
| 11.04.2024 | 9,97 | 10,10 | 9,82 | 9,96 | -0,05% | - |
| 10.04.2024 | 10,23 | 10,37 | 9,91 | 9,96 | -2,61% | - |
| 09.04.2024 | 10,59 | 10,59 | 10,19 | 10,23 | -3,40% | - |
| 08.04.2024 | 10,47 | 10,61 | 10,42 | 10,59 | 1,19% | - |
| 05.04.2024 | 10,32 | 10,51 | 10,26 | 10,47 | 1,45% | - |
| 04.04.2024 | 10,56 | 10,65 | 10,31 | 10,32 | -2,27% | - |
| 03.04.2024 | 10,70 | 10,75 | 10,53 | 10,56 | -1,36% | - |
| 02.04.2024 | 10,99 | 11,01 | 10,64 | 10,70 | -2,59% | - |
| 28.03.2024 | 10,96 | 11,03 | 10,87 | 10,99 | 0,27% | - |
| 27.03.2024 | 10,79 | 10,96 | 10,71 | 10,96 | 1,58% | - |
| 26.03.2024 | 10,90 | 10,96 | 10,77 | 10,79 | -1,06% | - |
| 25.03.2024 | 11,15 | 11,16 | 10,82 | 10,90 | -2,33% | - |
| 22.03.2024 | 11,14 | 11,24 | 11,06 | 11,16 | 0,22% | - |
| 21.03.2024 | 10,89 | 11,42 | 10,89 | 11,14 | 2,30% | - |
| 20.03.2024 | 10,79 | 10,89 | 10,62 | 10,89 | 0,88% | - |
| 19.03.2024 | 10,66 | 10,81 | 10,57 | 10,79 | 1,22% | - |
| 18.03.2024 | 10,64 | 10,86 | 10,64 | 10,66 | 0,24% | - |
| 15.03.2024 | 10,76 | 10,84 | 10,57 | 10,64 | -1,16% | - |
| 14.03.2024 | 11,09 | 11,23 | 10,74 | 10,76 | -2,93% | - |
| 13.03.2024 | 11,03 | 11,22 | 10,93 | 11,09 | 0,50% | - |
| 12.03.2024 | 11,07 | 11,24 | 10,95 | 11,03 | -0,36% | - |
| 11.03.2024 | 10,87 | 11,09 | 10,81 | 11,07 | 1,84% | - |
| 08.03.2024 | 10,54 | 10,93 | 10,48 | 10,87 | 3,18% | 500,00 |
| 07.03.2024 | 10,40 | 10,69 | 10,29 | 10,54 | 1,35% | - |
| 06.03.2024 | 10,32 | 10,51 | 10,32 | 10,40 | 0,73% | - |
| 05.03.2024 | 10,39 | 10,39 | 10,18 | 10,32 | -0,58% | - |
| 04.03.2024 | 10,50 | 10,51 | 10,33 | 10,38 | -1,14% | - |
| 01.03.2024 | 10,28 | 10,51 | 10,28 | 10,50 | 2,29% | - |
| 29.02.2024 | 10,24 | 10,38 | 10,22 | 10,27 | 0,39% | - |
| 28.02.2024 | 10,44 | 10,45 | 10,19 | 10,23 | -2,11% | - |
| 27.02.2024 | 10,34 | 10,48 | 10,31 | 10,45 | 1,06% | - |
| 26.02.2024 | 10,36 | 10,36 | 10,24 | 10,34 | -0,10% | - |
| 23.02.2024 | 10,37 | 10,37 | 10,21 | 10,35 | -0,19% | - |
| 22.02.2024 | 10,33 | 10,48 | 10,19 | 10,37 | 0,29% | - |
| 21.02.2024 | 10,39 | 10,44 | 10,30 | 10,34 | -0,53% | - |
| 20.02.2024 | 10,33 | 10,46 | 10,25 | 10,39 | 0,39% | - |
| 19.02.2024 | 10,48 | 10,64 | 10,32 | 10,35 | -1,19% | - |
| 16.02.2024 | 10,62 | 10,65 | 10,12 | 10,48 | -1,37% | 200,00 |
| 15.02.2024 | 10,40 | 10,64 | 10,07 | 10,62 | 2,12% | - |
| 14.02.2024 | 10,37 | 10,51 | 10,32 | 10,40 | 0,34% | - |
| 13.02.2024 | 10,62 | 10,73 | 10,30 | 10,37 | -2,36% | - |
| 12.02.2024 | 10,63 | 10,92 | 10,61 | 10,62 | -0,14% | - |
| 09.02.2024 | 10,66 | 10,82 | 10,57 | 10,63 | -0,28% | - |
| 08.02.2024 | 10,48 | 10,72 | 10,47 | 10,66 | 1,72% | - |
| 07.02.2024 | 10,58 | 10,71 | 10,44 | 10,48 | -0,90% | - |
| 06.02.2024 | 10,62 | 10,66 | 10,35 | 10,58 | -0,38% | 90,00 |
| 05.02.2024 | 10,79 | 10,86 | 10,54 | 10,62 | -1,44% | - |
| 02.02.2024 | 10,84 | 11,15 | 10,77 | 10,77 | -0,83% | - |
| 01.02.2024 | 11,04 | 11,05 | 10,71 | 10,86 | -1,59% | - |
| 31.01.2024 | 10,96 | 11,10 | 10,89 | 11,04 | 0,78% | - |
| 30.01.2024 | 11,08 | 11,18 | 10,95 | 10,95 | -1,17% | - |
| 29.01.2024 | 10,94 | 11,09 | 10,84 | 11,08 | 1,14% | - |
| 26.01.2024 | 11,07 | 11,08 | 10,91 | 10,96 | -0,99% | - |
| 25.01.2024 | 10,95 | 11,08 | 10,88 | 11,07 | 0,96% | - |
| 24.01.2024 | 10,85 | 11,04 | 10,85 | 10,96 | 0,97% | - |
| 23.01.2024 | 10,94 | 11,00 | 10,79 | 10,86 | -0,78% | - |
| 22.01.2024 | 10,95 | 11,09 | 10,90 | 10,94 | 0,09% | - |
| 19.01.2024 | 10,90 | 11,03 | 10,81 | 10,93 | 0,28% | - |
| 18.01.2024 | 10,88 | 10,95 | 10,80 | 10,90 | 0,18% | - |
| 17.01.2024 | 11,11 | 11,11 | 10,67 | 10,88 | -2,42% | - |
| 16.01.2024 | 11,29 | 11,29 | 11,11 | 11,15 | -1,24% | - |
| 15.01.2024 | 11,55 | 11,58 | 11,27 | 11,29 | -2,00% | - |
| 12.01.2024 | 11,52 | 11,75 | 11,50 | 11,52 | 0,09% | - |
| 11.01.2024 | 11,75 | 11,97 | 11,42 | 11,51 | -2,04% | - |
| 10.01.2024 | 11,82 | 11,99 | 11,72 | 11,75 | -0,59% | - |
| 09.01.2024 | 11,95 | 11,98 | 11,82 | 11,82 | -1,09% | - |
| 08.01.2024 | 11,87 | 11,96 | 11,63 | 11,95 | 0,67% | - |
| 05.01.2024 | 11,79 | 11,98 | 11,67 | 11,87 | 0,64% | - |
| 04.01.2024 | 11,65 | 12,01 | 11,65 | 11,80 | 1,24% | - |
| 03.01.2024 | 11,70 | 11,86 | 11,60 | 11,65 | -0,51% | - |
| 02.01.2024 | 12,01 | 12,01 | 11,70 | 11,71 | -2,38% | - |
| 29.12.2023 | 12,06 | 12,09 | 11,97 | 12,00 | -0,50% | - |
| 28.12.2023 | 12,14 | 12,16 | 11,92 | 12,06 | -0,58% | - |
| 27.12.2023 | 12,05 | 12,16 | 12,04 | 12,13 | 0,87% | - |
| 22.12.2023 | 11,89 | 12,05 | 11,85 | 12,02 | 1,09% | 150,00 |