1,774€
0,51%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,76 | 1,79 | 1,73 | 1,77 | 0,51% | - |
| 23.04.2024 | 1,78 | 1,80 | 1,76 | 1,77 | -0,93% | - |
| 22.04.2024 | 1,78 | 1,82 | 1,76 | 1,78 | 0,11% | - |
| 19.04.2024 | 1,78 | 1,82 | 1,76 | 1,78 | -0,14% | - |
| 18.04.2024 | 1,75 | 1,80 | 1,75 | 1,78 | 1,95% | - |
| 17.04.2024 | 1,76 | 1,78 | 1,74 | 1,75 | -0,63% | - |
| 16.04.2024 | 1,78 | 1,78 | 1,74 | 1,76 | -1,01% | - |
| 15.04.2024 | 1,80 | 1,84 | 1,78 | 1,78 | -1,36% | - |
| 12.04.2024 | 1,90 | 1,90 | 1,80 | 1,80 | -5,03% | - |
| 11.04.2024 | 1,87 | 1,91 | 1,87 | 1,90 | 1,28% | - |
| 10.04.2024 | 1,88 | 1,91 | 1,87 | 1,87 | -0,16% | - |
| 09.04.2024 | 1,87 | 1,90 | 1,86 | 1,88 | 0,13% | - |
| 08.04.2024 | 1,85 | 1,88 | 1,82 | 1,87 | 1,11% | - |
| 05.04.2024 | 1,91 | 1,94 | 1,85 | 1,85 | -2,96% | - |
| 04.04.2024 | 1,99 | 2,00 | 1,91 | 1,91 | -3,88% | - |
| 03.04.2024 | 1,97 | 1,99 | 1,96 | 1,99 | 0,89% | - |
| 02.04.2024 | 1,95 | 2,00 | 1,95 | 1,97 | 1,08% | - |
| 28.03.2024 | 1,95 | 1,96 | 1,91 | 1,95 | 0,00% | - |
| 27.03.2024 | 1,96 | 1,96 | 1,93 | 1,95 | -0,41% | - |
| 26.03.2024 | 1,91 | 1,97 | 1,91 | 1,96 | 2,62% | - |
| 25.03.2024 | 1,90 | 1,92 | 1,88 | 1,91 | 0,24% | - |
| 22.03.2024 | 1,85 | 1,92 | 1,84 | 1,90 | 2,98% | - |
| 21.03.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,21% | - |
| 20.03.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 0,77% | - |
| 19.03.2024 | 1,77 | 1,82 | 1,76 | 1,81 | 2,14% | - |
| 18.03.2024 | 1,77 | 1,81 | 1,77 | 1,77 | 0,34% | - |
| 15.03.2024 | 1,75 | 1,78 | 1,71 | 1,77 | 0,77% | 2.600,00 |
| 14.03.2024 | 1,70 | 1,80 | 1,70 | 1,75 | 3,00% | - |
| 13.03.2024 | 1,66 | 1,72 | 1,63 | 1,70 | 2,84% | - |
| 12.03.2024 | 1,59 | 1,80 | 1,59 | 1,66 | 4,09% | 1.000,00 |
| 11.03.2024 | 1,61 | 1,63 | 1,59 | 1,59 | -1,30% | - |
| 08.03.2024 | 1,59 | 1,65 | 1,59 | 1,61 | 1,38% | - |
| 07.03.2024 | 1,61 | 1,62 | 1,57 | 1,59 | -1,37% | - |
| 06.03.2024 | 1,60 | 1,64 | 1,60 | 1,61 | 0,56% | - |
| 05.03.2024 | 1,58 | 1,61 | 1,56 | 1,60 | 1,33% | - |
| 04.03.2024 | 1,62 | 1,62 | 1,56 | 1,58 | -2,04% | - |
| 01.03.2024 | 1,62 | 1,66 | 1,61 | 1,61 | 0,03% | - |
| 29.02.2024 | 1,61 | 1,64 | 1,60 | 1,61 | 0,53% | - |
| 28.02.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -0,93% | - |
| 27.02.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 2,56% | - |
| 26.02.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -0,91% | - |
| 23.02.2024 | 1,63 | 1,64 | 1,58 | 1,59 | -1,94% | 1.400,00 |
| 22.02.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,76% | - |
| 21.02.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,73% | - |
| 20.02.2024 | 1,65 | 1,68 | 1,64 | 1,65 | -0,30% | - |
| 19.02.2024 | 1,66 | 1,68 | 1,63 | 1,66 | -0,27% | - |
| 16.02.2024 | 1,69 | 1,73 | 1,66 | 1,66 | -1,83% | - |
| 15.02.2024 | 1,63 | 1,70 | 1,62 | 1,69 | 3,93% | - |
| 14.02.2024 | 1,65 | 1,67 | 1,62 | 1,63 | -1,63% | - |
| 13.02.2024 | 1,78 | 1,78 | 1,65 | 1,65 | -7,13% | - |
| 12.02.2024 | 1,84 | 1,89 | 1,76 | 1,78 | -3,08% | - |
| 09.02.2024 | 1,87 | 1,87 | 1,76 | 1,84 | -1,66% | - |
| 08.02.2024 | 1,87 | 1,90 | 1,85 | 1,87 | -0,03% | - |
| 07.02.2024 | 1,92 | 1,93 | 1,86 | 1,87 | -2,73% | - |
| 06.02.2024 | 1,94 | 1,94 | 1,89 | 1,92 | -0,77% | - |
| 05.02.2024 | 1,97 | 2,00 | 1,93 | 1,94 | -1,63% | - |
| 02.02.2024 | 1,99 | 2,01 | 1,97 | 1,97 | -1,06% | - |
| 01.02.2024 | 1,97 | 1,99 | 1,94 | 1,99 | 1,07% | - |
| 31.01.2024 | 1,96 | 1,99 | 1,95 | 1,97 | 0,72% | - |
| 30.01.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -0,91% | - |
| 29.01.2024 | 2,01 | 2,01 | 1,96 | 1,97 | -1,79% | - |
| 26.01.2024 | 1,97 | 2,02 | 1,95 | 2,01 | 2,19% | - |
| 25.01.2024 | 1,98 | 1,99 | 1,95 | 1,97 | -0,96% | - |
| 24.01.2024 | 2,00 | 2,02 | 1,97 | 1,98 | -0,90% | - |
| 23.01.2024 | 2,00 | 2,03 | 2,00 | 2,00 | 0,13% | - |
| 22.01.2024 | 2,05 | 2,07 | 2,00 | 2,00 | -2,08% | - |
| 19.01.2024 | 2,07 | 2,08 | 2,00 | 2,04 | -1,54% | - |
| 18.01.2024 | 2,04 | 2,08 | 1,98 | 2,07 | 1,87% | - |
| 17.01.2024 | 2,04 | 2,07 | 2,03 | 2,04 | -0,78% | - |
| 16.01.2024 | 2,05 | 2,06 | 2,02 | 2,05 | 0,20% | - |
| 15.01.2024 | 2,09 | 2,09 | 2,02 | 2,05 | -1,68% | - |
| 12.01.2024 | 2,06 | 2,12 | 2,02 | 2,08 | 1,12% | 5.000,00 |
| 11.01.2024 | 2,08 | 2,09 | 2,04 | 2,06 | -0,96% | - |
| 10.01.2024 | 2,09 | 2,09 | 2,06 | 2,08 | -0,57% | - |
| 09.01.2024 | 2,14 | 2,15 | 2,09 | 2,09 | -2,20% | - |
| 08.01.2024 | 2,12 | 2,14 | 2,06 | 2,14 | 0,90% | - |
| 05.01.2024 | 2,06 | 2,13 | 2,03 | 2,12 | 2,86% | - |
| 04.01.2024 | 2,01 | 2,07 | 2,00 | 2,06 | 2,69% | - |
| 03.01.2024 | 2,05 | 2,06 | 1,99 | 2,01 | -2,10% | - |
| 02.01.2024 | 1,97 | 2,06 | 1,97 | 2,05 | 4,30% | - |
| 29.12.2023 | 1,95 | 1,97 | 1,94 | 1,97 | 0,64% | - |
| 28.12.2023 | 1,94 | 1,98 | 1,94 | 1,95 | 0,57% | - |
| 27.12.2023 | 1,98 | 2,01 | 1,93 | 1,94 | -1,77% | - |
| 22.12.2023 | 1,97 | 1,98 | 1,94 | 1,98 | 0,25% | - |
| 21.12.2023 | 1,95 | 1,97 | 1,94 | 1,97 | 1,10% | - |
| 20.12.2023 | 1,91 | 1,98 | 1,91 | 1,95 | 1,93% | - |
| 19.12.2023 | 1,91 | 1,94 | 1,89 | 1,91 | 0,45% | - |
| 18.12.2023 | 1,95 | 1,96 | 1,90 | 1,91 | -2,43% | - |
| 15.12.2023 | 1,97 | 2,01 | 1,95 | 1,95 | -0,89% | - |
| 14.12.2023 | 1,88 | 2,00 | 1,88 | 1,97 | 4,93% | - |
| 13.12.2023 | 1,89 | 1,90 | 1,86 | 1,88 | -0,90% | - |
| 12.12.2023 | 1,94 | 1,94 | 1,89 | 1,89 | -2,35% | - |
| 11.12.2023 | 2,01 | 2,01 | 1,93 | 1,94 | -3,53% | - |
| 08.12.2023 | 1,98 | 2,04 | 1,98 | 2,01 | 1,67% | - |
| 07.12.2023 | 1,93 | 1,98 | 1,88 | 1,98 | 2,57% | - |
| 06.12.2023 | 1,92 | 1,93 | 1,92 | 1,93 | 0,34% | - |
| 05.12.2023 | 1,91 | 1,97 | 1,88 | 1,92 | 0,92% | - |
| 04.12.2023 | 1,88 | 1,91 | 1,87 | 1,90 | 1,47% | - |
| 01.12.2023 | 1,93 | 1,93 | 1,84 | 1,88 | -2,44% | - |
| 30.11.2023 | 1,92 | 1,93 | 1,88 | 1,92 | 0,23% | - |