1,927€
2,39%
Echtzeit-Aktienkurs RAISIO OYJ V
Bid:
Ask:
Aktienkurse zur RAISIO OYJ V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 2,23% | 231.514,00 |
| 25.04.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,36% | 200.680,00 |
| 24.04.2024 | 1,91 | 1,92 | 1,90 | 1,91 | 0,00% | 73.223,00 |
| 23.04.2024 | 1,91 | 1,93 | 1,90 | 1,91 | 0,21% | 105.627,00 |
| 22.04.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 1,60% | 127.186,00 |
| 19.04.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -0,53% | 134.658,00 |
| 18.04.2024 | 1,88 | 1,90 | 1,88 | 1,88 | 0,43% | 138.664,00 |
| 17.04.2024 | 1,87 | 1,90 | 1,87 | 1,88 | 0,43% | 164.393,00 |
| 16.04.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -0,32% | 153.738,00 |
| 15.04.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -2,09% | 262.154,00 |
| 12.04.2024 | 1,93 | 1,94 | 1,91 | 1,91 | 0,00% | 219.141,00 |
| 11.04.2024 | 1,95 | 1,97 | 1,91 | 1,91 | -1,34% | 284.215,00 |
| 10.04.2024 | 1,99 | 1,99 | 1,94 | 1,94 | -8,06% | 509.145,00 |
| 09.04.2024 | 2,13 | 2,15 | 2,10 | 2,11 | -0,71% | 564.769,00 |
| 08.04.2024 | 2,12 | 2,14 | 2,09 | 2,13 | 0,47% | 341.873,00 |
| 05.04.2024 | 2,09 | 2,13 | 2,09 | 2,12 | 1,93% | 377.620,00 |
| 04.04.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 0,48% | 242.320,00 |
| 03.04.2024 | 2,07 | 2,10 | 2,05 | 2,07 | 0,98% | 394.741,00 |
| 02.04.2024 | 2,06 | 2,06 | 2,03 | 2,05 | -0,24% | 252.537,00 |
| 28.03.2024 | 2,01 | 2,06 | 2,01 | 2,05 | 3,02% | 254.555,00 |
| 27.03.2024 | 2,00 | 2,01 | 1,98 | 1,99 | -0,30% | 212.593,00 |
| 26.03.2024 | 1,99 | 2,01 | 1,96 | 2,00 | 0,81% | 269.549,00 |
| 25.03.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,75% | 263.806,00 |
| 22.03.2024 | 1,93 | 1,96 | 1,93 | 1,95 | 1,04% | 216.242,00 |
| 21.03.2024 | 1,91 | 1,94 | 1,91 | 1,93 | 1,26% | 1.102.767,00 |
| 20.03.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -0,21% | 185.337,00 |
| 19.03.2024 | 1,91 | 1,92 | 1,90 | 1,91 | -0,10% | 137.235,00 |
| 18.03.2024 | 1,88 | 1,92 | 1,87 | 1,91 | 2,47% | 582.999,00 |
| 15.03.2024 | 1,94 | 1,96 | 1,86 | 1,86 | -4,02% | 4.293.617,00 |
| 14.03.2024 | 1,96 | 1,97 | 1,94 | 1,94 | -1,22% | 216.885,00 |
| 13.03.2024 | 1,98 | 1,99 | 1,96 | 1,96 | -0,30% | 135.437,00 |
| 12.03.2024 | 1,98 | 1,98 | 1,95 | 1,97 | 0,20% | 181.813,00 |
| 11.03.2024 | 1,94 | 1,97 | 1,93 | 1,97 | 1,65% | 231.609,00 |
| 08.03.2024 | 1,94 | 1,95 | 1,93 | 1,93 | 0,21% | 304.106,00 |
| 07.03.2024 | 1,92 | 1,93 | 1,90 | 1,93 | 0,94% | 165.471,00 |
| 06.03.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,31% | 76.260,00 |
| 05.03.2024 | 1,95 | 1,95 | 1,91 | 1,92 | -0,93% | 139.748,00 |
| 04.03.2024 | 1,99 | 1,99 | 1,93 | 1,94 | -1,83% | 237.882,00 |
| 01.03.2024 | 1,95 | 1,97 | 1,91 | 1,97 | 2,18% | 332.982,00 |
| 29.02.2024 | 1,93 | 1,93 | 1,91 | 1,93 | 0,42% | 94.747,00 |
| 28.02.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -0,83% | 102.065,00 |
| 27.02.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 0,52% | 139.876,00 |
| 26.02.2024 | 1,92 | 1,94 | 1,90 | 1,93 | 0,42% | 297.630,00 |
| 23.02.2024 | 1,93 | 1,94 | 1,91 | 1,92 | -0,52% | 119.340,00 |
| 22.02.2024 | 1,92 | 1,94 | 1,91 | 1,93 | 1,15% | 160.564,00 |
| 21.02.2024 | 1,89 | 1,91 | 1,88 | 1,91 | 0,95% | 115.492,00 |
| 20.02.2024 | 1,88 | 1,91 | 1,87 | 1,89 | 0,64% | 229.846,00 |
| 19.02.2024 | 1,91 | 1,91 | 1,85 | 1,88 | -1,68% | 483.252,00 |
| 16.02.2024 | 1,91 | 1,91 | 1,88 | 1,91 | 1,17% | 228.339,00 |
| 15.02.2024 | 1,90 | 1,90 | 1,87 | 1,89 | -0,32% | 340.545,00 |
| 14.02.2024 | 1,91 | 1,92 | 1,88 | 1,89 | 1,07% | 282.285,00 |
| 13.02.2024 | 1,91 | 1,95 | 1,86 | 1,87 | 1,08% | 668.913,00 |
| 12.02.2024 | 2,06 | 2,06 | 1,83 | 1,85 | -9,56% | 765.236,00 |
| 09.02.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -1,44% | 73.527,00 |
| 08.02.2024 | 2,04 | 2,09 | 2,04 | 2,08 | 2,21% | 80.888,00 |
| 07.02.2024 | 2,06 | 2,08 | 2,04 | 2,04 | -0,97% | 268.398,00 |
| 06.02.2024 | 2,05 | 2,06 | 2,02 | 2,06 | 0,00% | 67.042,00 |
| 05.02.2024 | 2,05 | 2,07 | 2,05 | 2,06 | 0,98% | 63.398,00 |
| 02.02.2024 | 2,05 | 2,08 | 2,04 | 2,04 | -0,49% | 80.120,00 |
| 01.02.2024 | 2,06 | 2,06 | 2,05 | 2,05 | 0,25% | 70.498,00 |
| 31.01.2024 | 2,06 | 2,08 | 2,04 | 2,04 | -1,21% | 59.824,00 |
| 30.01.2024 | 2,06 | 2,09 | 2,06 | 2,07 | 0,24% | 71.360,00 |
| 29.01.2024 | 2,05 | 2,06 | 2,05 | 2,06 | 0,98% | 54.951,00 |
| 26.01.2024 | 2,01 | 2,05 | 2,01 | 2,04 | 0,99% | 71.500,00 |
| 25.01.2024 | 2,05 | 2,05 | 2,02 | 2,02 | -1,22% | 354.935,00 |
| 24.01.2024 | 2,05 | 2,06 | 2,04 | 2,05 | 0,49% | 79.754,00 |
| 23.01.2024 | 2,00 | 2,05 | 2,00 | 2,04 | 1,75% | 77.472,00 |
| 22.01.2024 | 1,99 | 2,03 | 1,98 | 2,00 | 0,60% | 119.681,00 |
| 19.01.2024 | 2,00 | 2,02 | 1,98 | 1,99 | -0,40% | 68.603,00 |
| 18.01.2024 | 2,01 | 2,02 | 2,00 | 2,00 | -0,70% | 54.553,00 |
| 17.01.2024 | 2,02 | 2,02 | 2,00 | 2,01 | -0,99% | 90.438,00 |
| 16.01.2024 | 2,04 | 2,05 | 2,01 | 2,03 | -0,49% | 129.276,00 |
| 15.01.2024 | 2,06 | 2,07 | 2,04 | 2,04 | -0,97% | 59.263,00 |
| 12.01.2024 | 2,06 | 2,09 | 2,05 | 2,06 | 0,49% | 92.362,00 |
| 11.01.2024 | 2,07 | 2,09 | 2,05 | 2,05 | -0,73% | 81.076,00 |
| 10.01.2024 | 2,09 | 2,09 | 2,06 | 2,07 | -1,67% | 69.768,00 |
| 09.01.2024 | 2,07 | 2,10 | 2,07 | 2,10 | 1,69% | 207.656,00 |
| 08.01.2024 | 2,07 | 2,08 | 2,05 | 2,07 | 0,24% | 109.483,00 |
| 05.01.2024 | 2,04 | 2,07 | 2,02 | 2,06 | 0,49% | 94.812,00 |
| 04.01.2024 | 1,99 | 2,05 | 1,99 | 2,05 | 3,02% | 131.961,00 |
| 03.01.2024 | 2,01 | 2,03 | 1,98 | 1,99 | -0,50% | 201.956,00 |
| 02.01.2024 | 1,98 | 2,04 | 1,98 | 2,00 | 1,21% | 177.725,00 |
| 29.12.2023 | 1,99 | 2,01 | 1,96 | 1,98 | -0,70% | 283.748,00 |
| 28.12.2023 | 1,99 | 2,00 | 1,98 | 1,99 | -0,50% | 117.108,00 |
| 27.12.2023 | 1,99 | 2,02 | 1,97 | 2,00 | 0,40% | 235.356,00 |
| 22.12.2023 | 1,96 | 2,00 | 1,95 | 1,99 | 1,63% | 186.607,00 |
| 21.12.2023 | 1,95 | 1,97 | 1,92 | 1,96 | 0,51% | 200.058,00 |
| 20.12.2023 | 1,93 | 1,95 | 1,91 | 1,95 | 2,09% | 181.798,00 |
| 19.12.2023 | 1,93 | 1,96 | 1,91 | 1,91 | -0,83% | 295.267,00 |
| 18.12.2023 | 1,94 | 1,95 | 1,92 | 1,93 | -0,82% | 148.890,00 |
| 15.12.2023 | 1,96 | 1,97 | 1,94 | 1,94 | -1,02% | 176.988,00 |
| 14.12.2023 | 1,94 | 1,97 | 1,94 | 1,96 | 1,76% | 91.238,00 |
| 13.12.2023 | 1,92 | 1,94 | 1,90 | 1,93 | 0,84% | 404.464,00 |
| 12.12.2023 | 1,96 | 1,98 | 1,91 | 1,91 | -2,25% | 278.947,00 |
| 11.12.2023 | 1,97 | 1,98 | 1,95 | 1,96 | -0,41% | 146.427,00 |
| 08.12.2023 | 1,97 | 1,99 | 1,95 | 1,96 | 0,00% | 149.300,00 |
| 07.12.2023 | 1,96 | 1,97 | 1,95 | 1,96 | 0,51% | 85.696,00 |
| 05.12.2023 | 1,96 | 1,97 | 1,95 | 1,95 | -0,31% | 55.328,00 |
| 04.12.2023 | 1,97 | 1,98 | 1,96 | 1,96 | -0,51% | 92.160,00 |
| 01.12.2023 | 1,97 | 2,00 | 1,96 | 1,97 | 0,10% | 101.790,00 |