10,390€
2,97%
Echtzeit-Aktienkurs Kojamo Oyj
Bid:
Ask:
Aktienkurse zur Kojamo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,16 | 10,57 | 10,16 | 10,41 | 3,12% | - |
| 25.04.2024 | 10,26 | 10,26 | 10,07 | 10,09 | -2,13% | 370.780,00 |
| 24.04.2024 | 10,60 | 10,66 | 10,26 | 10,31 | 0,68% | 461.961,00 |
| 23.04.2024 | 10,15 | 10,24 | 10,11 | 10,24 | 1,49% | 240.408,00 |
| 22.04.2024 | 10,00 | 10,11 | 10,00 | 10,09 | 1,20% | 248.700,00 |
| 19.04.2024 | 9,80 | 9,97 | 9,76 | 9,97 | 1,17% | 186.875,00 |
| 18.04.2024 | 9,67 | 9,88 | 9,66 | 9,86 | 2,23% | 411.031,00 |
| 17.04.2024 | 9,62 | 9,80 | 9,62 | 9,64 | 0,05% | 297.946,00 |
| 16.04.2024 | 9,90 | 9,94 | 9,64 | 9,64 | -3,36% | 633.916,00 |
| 15.04.2024 | 10,07 | 10,23 | 9,86 | 9,97 | 0,91% | 433.673,00 |
| 12.04.2024 | 9,97 | 10,07 | 9,83 | 9,88 | -0,35% | 299.902,00 |
| 11.04.2024 | 10,01 | 10,10 | 9,83 | 9,92 | -0,55% | 352.050,00 |
| 10.04.2024 | 10,22 | 10,37 | 9,91 | 9,97 | -2,25% | 453.502,00 |
| 09.04.2024 | 10,60 | 10,60 | 10,19 | 10,20 | -3,77% | 292.724,00 |
| 08.04.2024 | 10,46 | 10,60 | 10,41 | 10,60 | 1,34% | 261.642,00 |
| 05.04.2024 | 10,31 | 10,51 | 10,29 | 10,46 | 0,48% | 234.077,00 |
| 04.04.2024 | 10,60 | 10,71 | 10,41 | 10,41 | -1,42% | 862.570,00 |
| 03.04.2024 | 10,69 | 10,75 | 10,52 | 10,56 | -1,22% | 212.683,00 |
| 02.04.2024 | 10,98 | 11,03 | 10,64 | 10,69 | -2,64% | 382.690,00 |
| 28.03.2024 | 10,92 | 11,03 | 10,88 | 10,98 | 0,46% | 195.928,00 |
| 27.03.2024 | 10,84 | 10,93 | 10,70 | 10,93 | 1,20% | 228.166,00 |
| 26.03.2024 | 10,91 | 10,95 | 10,78 | 10,80 | -1,01% | 278.870,00 |
| 25.03.2024 | 11,16 | 11,17 | 10,82 | 10,91 | -2,24% | 549.475,00 |
| 22.03.2024 | 11,30 | 11,30 | 11,06 | 11,16 | 0,09% | 305.838,00 |
| 21.03.2024 | 10,90 | 11,43 | 10,90 | 11,15 | 3,05% | 427.420,00 |
| 20.03.2024 | 10,78 | 10,88 | 10,63 | 10,82 | 0,19% | 278.023,00 |
| 19.03.2024 | 10,67 | 10,80 | 10,57 | 10,80 | 1,22% | 117.702,00 |
| 18.03.2024 | 10,63 | 10,86 | 10,63 | 10,67 | 0,38% | 326.506,00 |
| 15.03.2024 | 10,80 | 10,84 | 10,57 | 10,63 | -1,30% | 1.406.413,00 |
| 14.03.2024 | 10,98 | 11,24 | 10,76 | 10,77 | -2,80% | 367.330,00 |
| 13.03.2024 | 11,03 | 11,21 | 10,93 | 11,08 | 0,54% | 532.255,00 |
| 12.03.2024 | 11,01 | 11,23 | 10,95 | 11,02 | -0,36% | 660.678,00 |
| 11.03.2024 | 10,90 | 11,09 | 10,81 | 11,06 | 1,47% | 574.842,00 |
| 08.03.2024 | 10,51 | 10,94 | 10,47 | 10,90 | 3,51% | 316.660,00 |
| 07.03.2024 | 10,39 | 10,68 | 10,29 | 10,53 | 1,35% | 305.440,00 |
| 06.03.2024 | 10,26 | 10,51 | 10,26 | 10,39 | 0,58% | 272.856,00 |
| 05.03.2024 | 10,33 | 10,39 | 10,19 | 10,33 | -0,48% | 188.067,00 |
| 04.03.2024 | 10,46 | 10,47 | 10,33 | 10,38 | -0,95% | 370.549,00 |
| 01.03.2024 | 10,19 | 10,48 | 10,19 | 10,48 | 2,24% | 352.139,00 |
| 29.02.2024 | 10,25 | 10,38 | 10,22 | 10,25 | 0,10% | 585.212,00 |
| 28.02.2024 | 10,41 | 10,45 | 10,19 | 10,24 | -2,01% | 383.574,00 |
| 27.02.2024 | 10,34 | 10,48 | 10,30 | 10,45 | 1,06% | 224.461,00 |
| 26.02.2024 | 10,30 | 10,35 | 10,23 | 10,34 | -0,19% | 303.469,00 |
| 23.02.2024 | 10,35 | 10,37 | 10,20 | 10,36 | 0,10% | 292.720,00 |
| 22.02.2024 | 10,30 | 10,44 | 10,19 | 10,35 | 0,39% | 308.547,00 |
| 21.02.2024 | 10,39 | 10,44 | 10,31 | 10,31 | -0,77% | 324.255,00 |
| 20.02.2024 | 10,35 | 10,46 | 10,26 | 10,39 | 0,39% | 322.769,00 |
| 19.02.2024 | 10,49 | 10,63 | 10,32 | 10,35 | -1,43% | 344.540,00 |
| 16.02.2024 | 10,59 | 10,60 | 10,12 | 10,50 | -0,85% | 850.796,00 |
| 15.02.2024 | 10,19 | 10,63 | 10,06 | 10,59 | 2,02% | 438.838,00 |
| 14.02.2024 | 10,39 | 10,51 | 10,31 | 10,38 | -0,10% | 354.746,00 |
| 13.02.2024 | 10,64 | 10,73 | 10,30 | 10,39 | -2,35% | 392.954,00 |
| 12.02.2024 | 10,61 | 10,92 | 10,61 | 10,64 | 0,28% | 383.599,00 |
| 09.02.2024 | 10,67 | 10,82 | 10,57 | 10,61 | -0,56% | 515.462,00 |
| 08.02.2024 | 10,52 | 10,71 | 10,49 | 10,67 | 2,01% | 487.072,00 |
| 07.02.2024 | 10,56 | 10,70 | 10,44 | 10,46 | -1,04% | 387.791,00 |
| 06.02.2024 | 10,59 | 10,64 | 10,36 | 10,57 | -0,19% | 421.002,00 |
| 05.02.2024 | 10,78 | 10,85 | 10,53 | 10,59 | -1,67% | 422.796,00 |
| 02.02.2024 | 10,81 | 11,15 | 10,77 | 10,77 | -0,28% | 253.428,00 |
| 01.02.2024 | 10,99 | 11,01 | 10,71 | 10,80 | -2,35% | 447.675,00 |
| 31.01.2024 | 10,96 | 11,09 | 10,89 | 11,06 | 0,91% | 317.787,00 |
| 30.01.2024 | 11,15 | 11,17 | 10,95 | 10,96 | -0,90% | 280.096,00 |
| 29.01.2024 | 11,05 | 11,06 | 10,84 | 11,06 | 0,91% | 200.669,00 |
| 26.01.2024 | 10,91 | 11,07 | 10,91 | 10,96 | -0,81% | 459.447,00 |
| 25.01.2024 | 10,97 | 11,07 | 10,88 | 11,05 | 0,73% | 287.854,00 |
| 24.01.2024 | 10,92 | 11,04 | 10,88 | 10,97 | 1,29% | 426.187,00 |
| 23.01.2024 | 10,90 | 11,00 | 10,78 | 10,83 | -1,10% | 321.738,00 |
| 22.01.2024 | 10,95 | 11,09 | 10,90 | 10,95 | 0,55% | 434.346,00 |
| 19.01.2024 | 10,86 | 11,02 | 10,80 | 10,89 | 0,18% | 274.387,00 |
| 18.01.2024 | 10,76 | 10,95 | 10,76 | 10,87 | -0,09% | 338.746,00 |
| 17.01.2024 | 10,68 | 10,96 | 10,64 | 10,88 | -2,60% | 860.968,00 |
| 16.01.2024 | 11,25 | 11,27 | 11,11 | 11,17 | -1,15% | 398.606,00 |
| 15.01.2024 | 11,59 | 11,59 | 11,26 | 11,30 | -1,91% | 272.281,00 |
| 12.01.2024 | 11,54 | 11,74 | 11,50 | 11,52 | 0,44% | 592.320,00 |
| 11.01.2024 | 11,85 | 11,98 | 11,42 | 11,47 | -2,30% | 616.543,00 |
| 10.01.2024 | 11,81 | 11,98 | 11,71 | 11,74 | -0,76% | 360.562,00 |
| 09.01.2024 | 11,98 | 11,98 | 11,82 | 11,83 | -0,76% | 341.055,00 |
| 08.01.2024 | 11,80 | 11,94 | 11,64 | 11,92 | 0,34% | 391.072,00 |
| 05.01.2024 | 11,80 | 11,97 | 11,67 | 11,88 | 0,42% | 397.963,00 |
| 04.01.2024 | 11,65 | 12,00 | 11,65 | 11,83 | 1,55% | 383.865,00 |
| 03.01.2024 | 11,80 | 11,91 | 11,60 | 11,65 | -0,68% | 431.768,00 |
| 02.01.2024 | 11,96 | 12,00 | 11,73 | 11,73 | -1,43% | 446.141,00 |
| 29.12.2023 | 12,06 | 12,06 | 11,90 | 11,90 | -1,33% | 236.117,00 |
| 28.12.2023 | 12,10 | 12,16 | 11,92 | 12,06 | -0,50% | 333.930,00 |
| 27.12.2023 | 12,00 | 12,15 | 12,00 | 12,12 | 0,75% | 264.957,00 |
| 22.12.2023 | 11,86 | 12,04 | 11,86 | 12,03 | 1,26% | 217.906,00 |
| 21.12.2023 | 11,75 | 11,98 | 11,70 | 11,88 | -0,50% | 437.243,00 |
| 20.12.2023 | 11,67 | 11,95 | 11,66 | 11,94 | 1,53% | 637.837,00 |
| 19.12.2023 | 11,59 | 11,80 | 11,59 | 11,76 | 1,29% | 706.963,00 |
| 18.12.2023 | 11,15 | 11,69 | 11,03 | 11,61 | 4,03% | 1.104.014,00 |
| 15.12.2023 | 11,33 | 11,50 | 11,07 | 11,16 | -1,50% | 2.257.969,00 |
| 14.12.2023 | 11,26 | 11,66 | 11,24 | 11,33 | 5,49% | 856.100,00 |
| 13.12.2023 | 10,69 | 10,94 | 10,63 | 10,74 | -0,56% | 364.050,00 |
| 12.12.2023 | 10,77 | 11,03 | 10,72 | 10,80 | 1,12% | 519.532,00 |
| 11.12.2023 | 10,62 | 10,73 | 10,45 | 10,68 | 0,00% | 331.481,00 |
| 08.12.2023 | 10,86 | 10,93 | 10,62 | 10,68 | -2,73% | 320.849,00 |
| 07.12.2023 | 10,85 | 11,01 | 10,65 | 10,98 | 1,20% | 426.860,00 |
| 06.12.2023 | 10,91 | 10,92 | 10,85 | 10,85 | 0,00% | - |
| 05.12.2023 | 10,44 | 10,96 | 10,38 | 10,85 | 4,03% | 511.840,00 |
| 04.12.2023 | 10,37 | 10,53 | 10,34 | 10,43 | 0,58% | 318.191,00 |