1,947€
0,36%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,93 | 1,96 | 1,91 | 1,96 | 0,77% | - |
27.03.2024 | 1,96 | 1,97 | 1,93 | 1,94 | -1,02% | 186.529,00 |
26.03.2024 | 1,92 | 1,97 | 1,91 | 1,96 | 2,78% | 304.485,00 |
25.03.2024 | 1,92 | 1,92 | 1,88 | 1,91 | 0,37% | 207.117,00 |
22.03.2024 | 1,85 | 1,92 | 1,85 | 1,90 | 2,70% | 360.776,00 |
21.03.2024 | 1,82 | 1,85 | 1,81 | 1,85 | 2,32% | 382.071,00 |
20.03.2024 | 1,82 | 1,83 | 1,79 | 1,81 | -0,28% | 245.216,00 |
19.03.2024 | 1,77 | 1,82 | 1,76 | 1,81 | 2,20% | 433.434,00 |
18.03.2024 | 1,77 | 1,81 | 1,76 | 1,77 | 0,57% | 316.203,00 |
15.03.2024 | 1,75 | 1,78 | 1,71 | 1,76 | 0,57% | 534.800,00 |
14.03.2024 | 1,72 | 1,80 | 1,71 | 1,75 | 2,87% | 607.821,00 |
13.03.2024 | 1,68 | 1,72 | 1,63 | 1,71 | 3,15% | 794.568,00 |
12.03.2024 | 1,65 | 1,80 | 1,64 | 1,65 | 4,09% | 4.278.427,00 |
11.03.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,85% | 221.460,00 |
08.03.2024 | 1,59 | 1,66 | 1,59 | 1,62 | 1,95% | 244.259,00 |
07.03.2024 | 1,61 | 1,62 | 1,57 | 1,59 | -1,43% | 323.557,00 |
06.03.2024 | 1,60 | 1,64 | 1,60 | 1,61 | 0,37% | 256.896,00 |
05.03.2024 | 1,58 | 1,61 | 1,56 | 1,60 | 1,45% | 286.481,00 |
04.03.2024 | 1,61 | 1,62 | 1,56 | 1,58 | -1,80% | 398.135,00 |
01.03.2024 | 1,61 | 1,66 | 1,61 | 1,61 | 0,25% | 354.261,00 |
29.02.2024 | 1,61 | 1,64 | 1,60 | 1,61 | -0,12% | 415.521,00 |
28.02.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -0,80% | 164.706,00 |
27.02.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 2,53% | 271.425,00 |
26.02.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,00% | 342.537,00 |
23.02.2024 | 1,62 | 1,65 | 1,58 | 1,60 | -1,54% | 374.402,00 |
22.02.2024 | 1,63 | 1,65 | 1,62 | 1,62 | -0,67% | 196.433,00 |
21.02.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -1,09% | 322.569,00 |
20.02.2024 | 1,66 | 1,68 | 1,64 | 1,65 | -0,30% | 152.439,00 |
19.02.2024 | 1,67 | 1,68 | 1,63 | 1,66 | -0,66% | 264.396,00 |
16.02.2024 | 1,70 | 1,73 | 1,67 | 1,67 | -1,01% | 299.143,00 |
15.02.2024 | 1,62 | 1,70 | 1,62 | 1,68 | 3,82% | 361.314,00 |
14.02.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -2,35% | 408.426,00 |
13.02.2024 | 1,78 | 1,78 | 1,66 | 1,66 | -7,05% | 630.816,00 |
12.02.2024 | 1,83 | 1,89 | 1,76 | 1,79 | -2,46% | 420.722,00 |
09.02.2024 | 1,80 | 1,88 | 1,75 | 1,83 | -2,03% | 384.012,00 |
08.02.2024 | 1,87 | 1,89 | 1,85 | 1,87 | 0,38% | 196.693,00 |
07.02.2024 | 1,92 | 1,93 | 1,86 | 1,86 | -2,97% | 277.285,00 |
06.02.2024 | 1,93 | 1,94 | 1,89 | 1,92 | -0,54% | 145.456,00 |
05.02.2024 | 1,98 | 2,00 | 1,93 | 1,93 | -2,01% | - |
02.02.2024 | 1,98 | 2,01 | 1,97 | 1,97 | -0,48% | - |
01.02.2024 | 1,97 | 1,99 | 1,94 | 1,98 | -0,20% | - |
31.01.2024 | 1,97 | 1,99 | 1,95 | 1,98 | 1,41% | - |
30.01.2024 | 1,98 | 1,99 | 1,96 | 1,96 | -0,46% | - |
29.01.2024 | 1,99 | 2,00 | 1,96 | 1,97 | -2,38% | - |
26.01.2024 | 1,97 | 2,02 | 1,95 | 2,01 | 2,63% | - |
25.01.2024 | 2,01 | 2,01 | 1,95 | 1,96 | -1,88% | - |
24.01.2024 | 2,01 | 2,01 | 1,97 | 2,00 | 0,13% | - |
23.01.2024 | 2,01 | 2,03 | 2,00 | 2,00 | -0,27% | - |
22.01.2024 | 2,04 | 2,06 | 2,00 | 2,00 | -1,77% | - |
19.01.2024 | 2,08 | 2,08 | 2,00 | 2,04 | -1,21% | - |
18.01.2024 | 2,03 | 2,07 | 1,98 | 2,06 | 1,43% | - |
17.01.2024 | 2,07 | 2,07 | 2,03 | 2,03 | -1,07% | - |
16.01.2024 | 2,05 | 2,06 | 2,02 | 2,06 | 0,39% | - |
15.01.2024 | 2,09 | 2,09 | 2,02 | 2,05 | -1,87% | - |
12.01.2024 | 2,06 | 2,12 | 2,01 | 2,09 | 1,90% | - |
11.01.2024 | 2,08 | 2,08 | 2,04 | 2,05 | -1,25% | - |
10.01.2024 | 2,09 | 2,09 | 2,06 | 2,07 | -0,96% | - |
09.01.2024 | 2,13 | 2,15 | 2,09 | 2,09 | -1,51% | - |
08.01.2024 | 2,12 | 2,13 | 2,05 | 2,13 | 0,09% | - |
05.01.2024 | 2,08 | 2,13 | 2,05 | 2,12 | 2,91% | - |
04.01.2024 | 2,01 | 2,07 | 2,00 | 2,06 | 2,89% | - |
03.01.2024 | 2,06 | 2,06 | 1,99 | 2,01 | -2,34% | - |
02.01.2024 | 1,99 | 2,06 | 1,99 | 2,05 | 4,56% | - |
29.12.2023 | 1,95 | 1,97 | 1,94 | 1,96 | 0,54% | - |
28.12.2023 | 1,94 | 1,98 | 1,93 | 1,95 | 0,67% | - |
27.12.2023 | 1,98 | 2,01 | 1,93 | 1,94 | -1,70% | - |
22.12.2023 | 1,96 | 1,98 | 1,94 | 1,97 | 0,33% | - |
21.12.2023 | 1,97 | 1,97 | 1,93 | 1,97 | -0,15% | - |
20.12.2023 | 1,91 | 1,98 | 1,91 | 1,97 | 3,09% | - |
19.12.2023 | 1,91 | 1,95 | 1,89 | 1,91 | 0,47% | - |
18.12.2023 | 1,95 | 1,96 | 1,90 | 1,90 | -2,91% | - |
15.12.2023 | 1,97 | 2,01 | 1,96 | 1,96 | -0,63% | - |
14.12.2023 | 1,87 | 2,00 | 1,87 | 1,97 | 6,05% | - |
13.12.2023 | 1,89 | 1,90 | 1,86 | 1,86 | -1,69% | - |
12.12.2023 | 1,93 | 1,94 | 1,89 | 1,89 | -2,47% | - |
11.12.2023 | 2,00 | 2,02 | 1,93 | 1,94 | -3,12% | - |
08.12.2023 | 1,98 | 2,04 | 1,98 | 2,00 | 1,52% | - |
07.12.2023 | 1,92 | 1,98 | 1,88 | 1,97 | 1,86% | - |
06.12.2023 | 1,93 | 1,94 | 1,92 | 1,94 | 0,81% | - |
05.12.2023 | 1,90 | 1,97 | 1,88 | 1,92 | 1,11% | - |
04.12.2023 | 1,88 | 1,91 | 1,88 | 1,90 | 1,36% | - |
01.12.2023 | 1,91 | 1,92 | 1,84 | 1,87 | -2,29% | - |
30.11.2023 | 1,92 | 1,93 | 1,88 | 1,92 | -0,03% | - |
29.11.2023 | 1,86 | 1,92 | 1,86 | 1,92 | 3,01% | - |
28.11.2023 | 1,84 | 1,87 | 1,82 | 1,86 | 0,98% | - |
27.11.2023 | 1,87 | 1,87 | 1,84 | 1,85 | -1,73% | - |
24.11.2023 | 1,84 | 1,88 | 1,83 | 1,88 | 2,18% | - |
23.11.2023 | 1,90 | 1,91 | 1,82 | 1,84 | -3,37% | - |
22.11.2023 | 1,82 | 1,91 | 1,82 | 1,90 | 4,19% | - |
21.11.2023 | 1,81 | 1,84 | 1,80 | 1,83 | 1,16% | - |
20.11.2023 | 1,83 | 1,84 | 1,79 | 1,80 | -1,53% | - |
17.11.2023 | 1,81 | 1,85 | 1,81 | 1,83 | 0,16% | - |
16.11.2023 | 1,83 | 1,86 | 1,81 | 1,83 | -0,11% | - |
15.11.2023 | 1,87 | 1,88 | 1,81 | 1,83 | -1,93% | - |
14.11.2023 | 1,80 | 1,87 | 1,79 | 1,87 | 3,43% | - |
13.11.2023 | 1,79 | 1,81 | 1,78 | 1,81 | 0,81% | - |
10.11.2023 | 1,81 | 1,81 | 1,77 | 1,79 | -0,91% | - |
09.11.2023 | 1,76 | 1,82 | 1,75 | 1,81 | 2,67% | - |
08.11.2023 | 1,76 | 1,77 | 1,74 | 1,76 | 1,32% | - |
07.11.2023 | 1,74 | 1,74 | 1,74 | 1,74 | -0,91% | - |