10,510€
-0,85%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 10,69 | 10,71 | 10,51 | 10,69 | -0,84% | - |
| 03.05.2024 | 10,54 | 11,00 | 10,43 | 10,78 | 1,89% | - |
| 02.05.2024 | 10,35 | 10,67 | 10,34 | 10,58 | 1,68% | - |
| 30.04.2024 | 10,64 | 10,78 | 10,37 | 10,40 | -2,26% | - |
| 29.04.2024 | 10,45 | 10,71 | 10,36 | 10,64 | 2,01% | - |
| 26.04.2024 | 10,08 | 10,57 | 10,08 | 10,43 | 3,37% | - |
| 25.04.2024 | 10,26 | 10,31 | 9,99 | 10,09 | -2,13% | - |
| 24.04.2024 | 10,13 | 10,51 | 10,13 | 10,31 | 0,68% | - |
| 23.04.2024 | 10,11 | 10,27 | 10,08 | 10,24 | 1,49% | - |
| 22.04.2024 | 9,93 | 10,18 | 9,93 | 10,09 | 2,07% | - |
| 19.04.2024 | 9,71 | 10,01 | 9,71 | 9,89 | 1,15% | - |
| 18.04.2024 | 9,60 | 9,91 | 9,60 | 9,77 | 1,38% | - |
| 17.04.2024 | 9,59 | 9,84 | 9,59 | 9,64 | -0,85% | - |
| 16.04.2024 | 9,91 | 9,99 | 9,59 | 9,72 | -1,59% | - |
| 15.04.2024 | 9,84 | 10,22 | 9,84 | 9,88 | 0,00% | - |
| 12.04.2024 | 9,97 | 10,12 | 9,81 | 9,88 | -0,35% | - |
| 11.04.2024 | 9,97 | 10,13 | 9,79 | 9,92 | -0,53% | - |
| 10.04.2024 | 10,22 | 10,41 | 9,87 | 9,97 | -2,27% | - |
| 09.04.2024 | 10,55 | 10,63 | 10,13 | 10,20 | -3,77% | - |
| 08.04.2024 | 10,41 | 10,65 | 10,39 | 10,60 | 1,34% | - |
| 05.04.2024 | 10,27 | 10,55 | 10,27 | 10,46 | 1,41% | - |
| 04.04.2024 | 10,56 | 10,74 | 10,31 | 10,32 | -1,53% | - |
| 03.04.2024 | 10,64 | 10,80 | 10,45 | 10,48 | -2,01% | - |
| 02.04.2024 | 10,93 | 11,06 | 10,60 | 10,69 | -2,64% | - |
| 28.03.2024 | 10,88 | 11,08 | 10,83 | 10,98 | 0,46% | - |
| 27.03.2024 | 10,75 | 10,98 | 10,67 | 10,93 | 1,20% | - |
| 26.03.2024 | 10,91 | 11,02 | 10,72 | 10,80 | -1,01% | - |
| 25.03.2024 | 11,11 | 11,22 | 10,81 | 10,91 | -2,24% | - |
| 22.03.2024 | 11,10 | 11,28 | 11,02 | 11,16 | 0,09% | - |
| 21.03.2024 | 10,89 | 11,45 | 10,87 | 11,15 | 1,46% | - |
| 20.03.2024 | 10,80 | 11,00 | 10,59 | 10,99 | 1,76% | - |
| 19.03.2024 | 10,67 | 10,88 | 10,57 | 10,80 | 1,22% | - |
| 18.03.2024 | 10,63 | 10,91 | 10,61 | 10,67 | -0,47% | - |
| 15.03.2024 | 10,72 | 10,86 | 10,56 | 10,72 | -0,46% | - |
| 14.03.2024 | 11,08 | 11,29 | 10,68 | 10,77 | -2,80% | - |
| 13.03.2024 | 10,97 | 11,27 | 10,88 | 11,08 | 1,33% | - |
| 12.03.2024 | 11,12 | 11,29 | 10,92 | 10,94 | -1,13% | - |
| 11.03.2024 | 10,87 | 11,15 | 10,77 | 11,06 | 2,55% | - |
| 08.03.2024 | 10,48 | 10,97 | 10,43 | 10,79 | 2,42% | - |
| 07.03.2024 | 10,34 | 10,73 | 10,25 | 10,53 | 1,35% | - |
| 06.03.2024 | 10,28 | 10,56 | 10,28 | 10,39 | 0,58% | - |
| 05.03.2024 | 10,38 | 10,44 | 10,14 | 10,33 | -0,48% | - |
| 04.03.2024 | 10,48 | 10,50 | 10,31 | 10,38 | -0,95% | - |
| 01.03.2024 | 10,27 | 10,52 | 10,21 | 10,48 | 1,40% | - |
| 29.02.2024 | 10,24 | 10,43 | 10,18 | 10,34 | 0,93% | - |
| 28.02.2024 | 10,40 | 10,47 | 10,17 | 10,24 | -2,06% | - |
| 27.02.2024 | 10,29 | 10,53 | 10,27 | 10,46 | 1,11% | - |
| 26.02.2024 | 10,36 | 10,42 | 10,20 | 10,34 | -0,19% | - |
| 23.02.2024 | 10,35 | 10,41 | 10,20 | 10,36 | 0,10% | - |
| 22.02.2024 | 10,34 | 10,61 | 10,15 | 10,35 | -0,43% | - |
| 21.02.2024 | 10,34 | 10,48 | 10,24 | 10,40 | 0,05% | - |
| 20.02.2024 | 10,35 | 10,51 | 10,21 | 10,39 | 0,39% | - |
| 19.02.2024 | 10,50 | 10,69 | 10,31 | 10,35 | -0,58% | - |
| 16.02.2024 | 10,54 | 10,62 | 10,09 | 10,41 | -1,70% | - |
| 15.02.2024 | 10,38 | 10,68 | 10,03 | 10,59 | 1,19% | - |
| 14.02.2024 | 10,39 | 10,56 | 10,28 | 10,47 | 0,72% | - |
| 13.02.2024 | 10,59 | 10,78 | 10,29 | 10,39 | -2,35% | - |
| 12.02.2024 | 10,56 | 10,97 | 10,56 | 10,64 | -0,65% | - |
| 09.02.2024 | 10,62 | 10,87 | 10,52 | 10,71 | 0,37% | - |
| 08.02.2024 | 10,41 | 10,77 | 10,41 | 10,67 | 1,09% | - |
| 07.02.2024 | 10,57 | 10,76 | 10,39 | 10,56 | -0,14% | - |
| 06.02.2024 | 10,54 | 10,67 | 10,35 | 10,57 | -0,19% | - |
| 05.02.2024 | 10,72 | 10,91 | 10,50 | 10,59 | -2,49% | - |
| 02.02.2024 | 10,85 | 11,20 | 10,72 | 10,86 | -0,64% | - |
| 01.02.2024 | 11,04 | 11,08 | 10,69 | 10,93 | -0,41% | - |
| 31.01.2024 | 10,96 | 11,15 | 10,88 | 10,98 | 0,14% | - |
| 30.01.2024 | 11,01 | 11,24 | 10,95 | 10,96 | -0,90% | - |
| 29.01.2024 | 10,91 | 11,15 | 10,79 | 11,06 | 0,91% | - |
| 26.01.2024 | 11,05 | 11,13 | 10,87 | 10,96 | -1,57% | - |
| 25.01.2024 | 10,92 | 11,14 | 10,85 | 11,14 | 1,50% | - |
| 24.01.2024 | 10,89 | 11,09 | 10,83 | 10,97 | 1,29% | - |
| 23.01.2024 | 10,95 | 11,05 | 10,74 | 10,83 | -0,32% | - |
| 22.01.2024 | 10,88 | 11,15 | 10,86 | 10,87 | -1,23% | - |
| 19.01.2024 | 10,87 | 11,09 | 10,78 | 11,00 | 0,32% | - |
| 18.01.2024 | 10,83 | 11,00 | 10,77 | 10,97 | 0,78% | - |
| 17.01.2024 | 10,97 | 11,02 | 10,58 | 10,88 | -2,60% | - |
| 16.01.2024 | 11,20 | 11,34 | 11,08 | 11,17 | -1,15% | - |
| 15.01.2024 | 11,47 | 11,67 | 11,22 | 11,30 | -1,91% | - |
| 12.01.2024 | 11,46 | 11,80 | 11,46 | 11,52 | 0,44% | - |
| 11.01.2024 | 11,73 | 12,02 | 11,37 | 11,47 | -3,17% | - |
| 10.01.2024 | 11,83 | 12,04 | 11,68 | 11,85 | 0,13% | - |
| 09.01.2024 | 11,92 | 12,04 | 11,80 | 11,83 | -1,66% | - |
| 08.01.2024 | 11,83 | 12,04 | 11,58 | 12,03 | 1,26% | - |
| 05.01.2024 | 11,80 | 12,03 | 11,64 | 11,88 | 0,42% | - |
| 04.01.2024 | 11,65 | 12,06 | 11,65 | 11,83 | 0,72% | - |
| 03.01.2024 | 11,68 | 11,93 | 11,54 | 11,75 | 0,13% | - |
| 02.01.2024 | 11,88 | 12,06 | 11,73 | 11,73 | -2,21% | - |
| 29.12.2023 | 12,06 | 12,11 | 11,93 | 12,00 | -0,54% | - |
| 28.12.2023 | 12,12 | 12,23 | 11,87 | 12,06 | -0,50% | - |
| 27.12.2023 | 12,03 | 12,22 | 11,99 | 12,12 | 0,75% | - |
| 22.12.2023 | 11,88 | 12,10 | 11,80 | 12,03 | 0,38% | - |
| 21.12.2023 | 11,87 | 12,03 | 11,65 | 11,99 | 1,52% | - |
| 20.12.2023 | 11,77 | 12,00 | 11,65 | 11,81 | -0,42% | - |
| 19.12.2023 | 11,56 | 11,87 | 11,56 | 11,86 | 2,64% | - |
| 18.12.2023 | 11,16 | 11,74 | 11,04 | 11,55 | 4,62% | - |
| 15.12.2023 | 11,33 | 11,56 | 11,02 | 11,04 | -2,56% | - |
| 14.12.2023 | 10,74 | 11,71 | 10,74 | 11,33 | 4,28% | - |
| 13.12.2023 | 10,75 | 11,01 | 10,59 | 10,87 | 0,60% | - |
| 12.12.2023 | 10,76 | 11,07 | 10,71 | 10,80 | 1,12% | - |
| 11.12.2023 | 10,63 | 10,77 | 10,44 | 10,68 | 0,00% | - |