28,475€
-0,26%
Echtzeit-Aktienkurs Uponor Oyj
Bid:
Ask:
Aktienkurse zur Uponor Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,58 | 28,73 | 28,53 | 28,70 | 0,53% | - |
| 17.04.2024 | 28,55 | 28,60 | 28,50 | 28,55 | 0,00% | 782,00 |
| 16.04.2024 | 28,50 | 28,60 | 28,45 | 28,55 | -0,17% | 202,00 |
| 15.04.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,00% | 275,00 |
| 12.04.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | 55.230,00 |
| 11.04.2024 | 28,55 | 28,55 | 28,50 | 28,50 | -0,18% | 4.766,00 |
| 10.04.2024 | 28,50 | 28,55 | 28,50 | 28,55 | 0,00% | 751,00 |
| 09.04.2024 | 28,45 | 28,55 | 28,45 | 28,55 | 0,00% | 1.074,00 |
| 08.04.2024 | 28,50 | 28,60 | 28,50 | 28,55 | -0,17% | 1.050,00 |
| 05.04.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | 5.120,00 |
| 04.04.2024 | 28,50 | 28,60 | 28,50 | 28,50 | 0,00% | 3.748,00 |
| 03.04.2024 | 28,50 | 28,55 | 28,45 | 28,50 | 0,00% | 6.425,00 |
| 02.04.2024 | 28,45 | 28,55 | 28,45 | 28,50 | 0,00% | 3.113,00 |
| 28.03.2024 | 28,38 | 28,54 | 28,38 | 28,50 | 0,00% | 1.582,00 |
| 27.03.2024 | 28,46 | 28,52 | 28,44 | 28,50 | 0,14% | 5.642,00 |
| 26.03.2024 | 28,46 | 28,52 | 28,44 | 28,46 | -0,21% | 2.774,00 |
| 25.03.2024 | 28,42 | 28,52 | 28,42 | 28,52 | 0,14% | 6.533,00 |
| 22.03.2024 | 28,50 | 28,52 | 28,46 | 28,48 | -0,14% | 6.303,00 |
| 21.03.2024 | 28,46 | 28,54 | 28,40 | 28,52 | -0,07% | 3.061,00 |
| 20.03.2024 | 28,42 | 28,54 | 28,42 | 28,54 | 0,35% | 13.956,00 |
| 19.03.2024 | 28,44 | 28,48 | 28,38 | 28,44 | 0,00% | 13.534,00 |
| 18.03.2024 | 28,42 | 28,48 | 28,40 | 28,44 | 0,07% | 5.225,00 |
| 15.03.2024 | 28,42 | 28,46 | 28,40 | 28,42 | 0,07% | 1.822,00 |
| 14.03.2024 | 28,42 | 28,46 | 28,40 | 28,40 | -0,07% | 6.488,00 |
| 13.03.2024 | 28,42 | 28,46 | 28,42 | 28,42 | 0,07% | 547,00 |
| 12.03.2024 | 28,42 | 28,44 | 28,40 | 28,40 | 0,00% | 1.700,00 |
| 11.03.2024 | 28,36 | 28,42 | 28,36 | 28,40 | 0,00% | 3.792,00 |
| 08.03.2024 | 28,38 | 28,42 | 28,38 | 28,40 | 0,00% | 733,00 |
| 07.03.2024 | 28,36 | 28,40 | 28,34 | 28,40 | 0,00% | 963,00 |
| 06.03.2024 | 28,36 | 28,40 | 28,34 | 28,40 | 0,21% | 2.021,00 |
| 05.03.2024 | 28,34 | 28,48 | 28,26 | 28,34 | 0,00% | 4.088,00 |
| 04.03.2024 | 28,30 | 28,36 | 28,20 | 28,34 | -0,21% | 2.494,00 |
| 01.03.2024 | 28,40 | 28,40 | 28,36 | 28,40 | 0,07% | 1.126,00 |
| 29.02.2024 | 28,34 | 28,42 | 28,20 | 28,38 | 0,00% | 9.214,00 |
| 28.02.2024 | 28,44 | 28,44 | 28,34 | 28,38 | 0,14% | 744,00 |
| 27.02.2024 | 28,40 | 28,42 | 28,30 | 28,34 | -0,21% | 1.501,00 |
| 26.02.2024 | 28,30 | 28,46 | 28,30 | 28,40 | 0,28% | 2.823,00 |
| 23.02.2024 | 28,32 | 28,34 | 28,32 | 28,32 | 0,07% | 1.025,00 |
| 22.02.2024 | 28,28 | 28,36 | 28,28 | 28,30 | 0,00% | 2.484,00 |
| 21.02.2024 | 28,38 | 28,38 | 28,22 | 28,30 | -0,07% | 2.201,00 |
| 20.02.2024 | 28,32 | 28,32 | 28,28 | 28,32 | -0,35% | 877,00 |
| 19.02.2024 | 28,26 | 28,42 | 28,18 | 28,42 | 0,42% | 1.552,00 |
| 16.02.2024 | 28,12 | 28,32 | 28,04 | 28,30 | -0,07% | 2.127,00 |
| 15.02.2024 | 28,34 | 28,36 | 28,24 | 28,32 | 0,35% | 3.437,00 |
| 14.02.2024 | 28,20 | 28,38 | 28,16 | 28,22 | -0,07% | 6.080,00 |
| 13.02.2024 | 28,38 | 28,38 | 28,24 | 28,24 | -0,49% | 4.967,00 |
| 12.02.2024 | 28,38 | 28,42 | 28,38 | 28,38 | 0,00% | 1.273,00 |
| 09.02.2024 | 28,38 | 28,40 | 28,36 | 28,38 | 0,00% | 851,00 |
| 08.02.2024 | 28,36 | 28,42 | 28,36 | 28,38 | 0,07% | 1.741,00 |
| 07.02.2024 | 28,34 | 28,40 | 28,32 | 28,36 | 0,00% | 2.396,00 |
| 06.02.2024 | 28,28 | 28,36 | 28,26 | 28,36 | 0,28% | 2.904,00 |
| 05.02.2024 | 28,30 | 28,34 | 28,26 | 28,28 | 0,07% | 3.637,00 |
| 02.02.2024 | 28,20 | 28,30 | 28,18 | 28,26 | 0,14% | 3.527,00 |
| 01.02.2024 | 28,20 | 28,32 | 28,18 | 28,22 | 0,07% | 2.958,00 |
| 31.01.2024 | 28,24 | 28,26 | 28,16 | 28,20 | -0,14% | 10.308,00 |
| 30.01.2024 | 28,14 | 28,24 | 28,12 | 28,24 | 0,28% | 5.022,00 |
| 29.01.2024 | 28,14 | 28,20 | 28,12 | 28,16 | -0,14% | 2.854,00 |
| 26.01.2024 | 28,14 | 28,20 | 28,12 | 28,20 | 0,21% | 3.363,00 |
| 25.01.2024 | 28,20 | 28,20 | 28,14 | 28,14 | 0,00% | 557,00 |
| 24.01.2024 | 28,10 | 28,32 | 28,10 | 28,14 | 0,14% | 4.527,00 |
| 23.01.2024 | 28,14 | 28,18 | 28,10 | 28,10 | -0,28% | 3.895,00 |
| 22.01.2024 | 28,10 | 28,18 | 28,06 | 28,18 | 0,21% | 2.736,00 |
| 19.01.2024 | 28,00 | 28,20 | 27,96 | 28,12 | 0,00% | 7.703,00 |
| 18.01.2024 | 28,14 | 28,20 | 28,10 | 28,12 | -0,07% | 16.952,00 |
| 17.01.2024 | 28,14 | 28,18 | 28,12 | 28,14 | 0,00% | 9.396,00 |
| 16.01.2024 | 28,14 | 28,18 | 28,12 | 28,14 | 0,07% | 2.885,00 |
| 15.01.2024 | 28,12 | 28,18 | 28,10 | 28,12 | 0,00% | 4.293,00 |
| 12.01.2024 | 28,08 | 28,20 | 28,08 | 28,12 | 0,07% | 1.545,00 |
| 11.01.2024 | 28,10 | 28,16 | 28,06 | 28,10 | 0,00% | 12.748,00 |
| 10.01.2024 | 28,06 | 28,20 | 28,06 | 28,10 | 0,00% | 6.536,00 |
| 09.01.2024 | 28,06 | 28,20 | 28,02 | 28,10 | 0,14% | 24.914,00 |
| 08.01.2024 | 27,98 | 28,10 | 27,98 | 28,06 | 0,29% | 9.058,00 |
| 05.01.2024 | 28,00 | 28,08 | 27,98 | 27,98 | -0,07% | 9.375,00 |
| 04.01.2024 | 28,02 | 28,14 | 28,00 | 28,00 | -0,14% | 19.639,00 |
| 03.01.2024 | 28,10 | 28,16 | 28,04 | 28,04 | -0,36% | 14.902,00 |
| 02.01.2024 | 28,12 | 28,22 | 28,06 | 28,14 | 0,14% | 3.087,00 |
| 29.12.2023 | 28,10 | 28,16 | 28,08 | 28,10 | 0,00% | 2.496,00 |
| 28.12.2023 | 28,18 | 28,34 | 28,10 | 28,10 | -0,28% | 1.694,00 |
| 27.12.2023 | 28,20 | 28,26 | 28,18 | 28,18 | -0,21% | 2.166,00 |
| 22.12.2023 | 28,12 | 28,38 | 28,12 | 28,24 | 0,07% | 2.181,00 |
| 21.12.2023 | 28,62 | 28,62 | 28,22 | 28,22 | -0,98% | 4.154,00 |
| 20.12.2023 | 28,16 | 28,50 | 28,12 | 28,50 | 1,21% | 2.536,00 |
| 19.12.2023 | 28,28 | 28,34 | 28,14 | 28,16 | -0,42% | 3.408,00 |
| 18.12.2023 | 28,12 | 28,50 | 28,12 | 28,28 | 0,64% | 2.648,00 |
| 15.12.2023 | 28,12 | 28,30 | 28,02 | 28,10 | -0,14% | 18.599,00 |
| 14.12.2023 | 28,16 | 28,38 | 28,12 | 28,14 | -0,07% | 7.035,00 |
| 13.12.2023 | 28,26 | 28,60 | 28,12 | 28,16 | -0,42% | 4.138,00 |
| 12.12.2023 | 28,16 | 28,50 | 28,16 | 28,28 | 0,50% | 5.940,00 |
| 11.12.2023 | 28,18 | 28,38 | 28,14 | 28,14 | -0,78% | 1.182,00 |
| 08.12.2023 | 29,00 | 29,00 | 28,24 | 28,36 | 0,35% | 3.683,00 |
| 07.12.2023 | 28,94 | 28,94 | 28,06 | 28,26 | -0,25% | 23.127,00 |
| 06.12.2023 | 28,41 | 28,41 | 28,33 | 28,33 | -2,18% | - |
| 05.12.2023 | 28,86 | 29,40 | 28,30 | 28,96 | 0,49% | 13.801,00 |
| 04.12.2023 | 28,68 | 28,90 | 28,40 | 28,82 | 0,42% | 22.739,00 |
| 01.12.2023 | 28,14 | 28,70 | 28,10 | 28,70 | 1,85% | 10.515,00 |
| 30.11.2023 | 28,22 | 28,36 | 28,12 | 28,18 | -0,14% | 11.883,00 |
| 29.11.2023 | 28,50 | 28,50 | 28,22 | 28,22 | -0,98% | 10.438,00 |
| 28.11.2023 | 28,52 | 28,70 | 28,50 | 28,50 | 0,00% | 7.197,00 |
| 27.11.2023 | 28,58 | 28,92 | 28,50 | 28,50 | -0,42% | 15.023,00 |
| 24.11.2023 | 28,50 | 28,62 | 28,50 | 28,62 | 0,42% | 3.090,00 |