1,288€
-1,34%
Echtzeit-Aktienkurs INNOFACTOR OYJ
Bid:
Ask:
Aktienkurse zur INNOFACTOR OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -1,15% | 15.192,00 |
| 02.05.2024 | 1,32 | 1,32 | 1,29 | 1,31 | -0,76% | 8.890,00 |
| 30.04.2024 | 1,31 | 1,32 | 1,29 | 1,32 | 0,38% | 13.561,00 |
| 29.04.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,55% | 8.166,00 |
| 26.04.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -1,53% | 9.879,00 |
| 25.04.2024 | 1,33 | 1,33 | 1,27 | 1,31 | -1,13% | 14.026,00 |
| 24.04.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 0,76% | 69.158,00 |
| 23.04.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 1,94% | 884.937,00 |
| 22.04.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | 23.811,00 |
| 19.04.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 0,39% | 5.480,00 |
| 18.04.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 1,98% | 10.296,00 |
| 17.04.2024 | 1,26 | 1,32 | 1,26 | 1,26 | 0,40% | 36.061,00 |
| 16.04.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,57% | 13.198,00 |
| 15.04.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | 16.922,00 |
| 12.04.2024 | 1,29 | 1,32 | 1,27 | 1,30 | 6,15% | 5.462,00 |
| 11.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -6,15% | 8.658,00 |
| 10.04.2024 | 1,28 | 1,32 | 1,27 | 1,30 | 1,56% | 15.299,00 |
| 09.04.2024 | 1,29 | 1,34 | 1,27 | 1,28 | 0,79% | 35.568,00 |
| 08.04.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,55% | 24.698,00 |
| 05.04.2024 | 1,31 | 1,32 | 1,27 | 1,29 | -0,39% | 24.915,00 |
| 04.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,38% | 32.898,00 |
| 03.04.2024 | 1,31 | 1,33 | 1,29 | 1,30 | -0,38% | 23.513,00 |
| 02.04.2024 | 1,30 | 1,34 | 1,28 | 1,31 | -1,14% | 15.559,00 |
| 28.03.2024 | 1,30 | 1,32 | 1,26 | 1,32 | -2,94% | 34.971,00 |
| 27.03.2024 | 1,34 | 1,37 | 1,32 | 1,36 | 2,64% | 39.446,00 |
| 26.03.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 1,15% | 39.980,00 |
| 25.03.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,55% | 35.151,00 |
| 22.03.2024 | 1,34 | 1,35 | 1,21 | 1,29 | -3,73% | 253.719,00 |
| 21.03.2024 | 1,34 | 1,35 | 1,27 | 1,34 | 0,00% | 63.403,00 |
| 20.03.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,75% | 8.697,00 |
| 19.03.2024 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | 36.383,00 |
| 18.03.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | 16.328,00 |
| 15.03.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,76% | 17.849,00 |
| 14.03.2024 | 1,32 | 1,34 | 1,32 | 1,32 | 0,38% | 12.497,00 |
| 13.03.2024 | 1,32 | 1,35 | 1,31 | 1,32 | -0,38% | 37.293,00 |
| 12.03.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -0,38% | 29.824,00 |
| 11.03.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 10.391,00 |
| 08.03.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 0,38% | 6.710,00 |
| 07.03.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | 22.298,00 |
| 06.03.2024 | 1,35 | 1,36 | 1,32 | 1,35 | 0,75% | 28.467,00 |
| 05.03.2024 | 1,35 | 1,35 | 1,33 | 1,34 | 0,37% | 3.848,00 |
| 04.03.2024 | 1,33 | 1,37 | 1,33 | 1,34 | -1,11% | 12.745,00 |
| 01.03.2024 | 1,37 | 1,40 | 1,33 | 1,35 | -1,10% | 15.225,00 |
| 29.02.2024 | 1,36 | 1,40 | 1,35 | 1,37 | 0,37% | 22.322,00 |
| 28.02.2024 | 1,33 | 1,37 | 1,33 | 1,36 | 2,64% | 18.668,00 |
| 27.02.2024 | 1,32 | 1,39 | 1,32 | 1,33 | 0,00% | 54.561,00 |
| 26.02.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 0,38% | 10.921,00 |
| 23.02.2024 | 1,31 | 1,34 | 1,28 | 1,32 | 0,76% | 60.209,00 |
| 22.02.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -1,87% | 29.665,00 |
| 21.02.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 0,38% | 15.260,00 |
| 20.02.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -2,92% | 26.629,00 |
| 19.02.2024 | 1,39 | 1,40 | 1,32 | 1,37 | -1,44% | 38.724,00 |
| 16.02.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -1,42% | 12.878,00 |
| 15.02.2024 | 1,42 | 1,42 | 1,36 | 1,41 | -0,70% | 37.081,00 |
| 14.02.2024 | 1,37 | 1,42 | 1,33 | 1,42 | 2,16% | 64.236,00 |
| 13.02.2024 | 1,36 | 1,40 | 1,35 | 1,39 | 2,96% | 81.070,00 |
| 12.02.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 2,27% | 76.643,00 |
| 09.02.2024 | 1,28 | 1,34 | 1,28 | 1,32 | 6,02% | 146.195,00 |
| 08.02.2024 | 1,19 | 1,27 | 1,19 | 1,25 | 5,06% | 209.714,00 |
| 07.02.2024 | 1,18 | 1,19 | 1,14 | 1,19 | 0,85% | 44.761,00 |
| 06.02.2024 | 1,17 | 1,18 | 1,15 | 1,18 | 0,43% | 5.195,00 |
| 05.02.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -1,68% | 2.984,00 |
| 02.02.2024 | 1,18 | 1,23 | 1,18 | 1,19 | 0,85% | 9.901,00 |
| 01.02.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 0,85% | 20.571,00 |
| 31.01.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 2,63% | 13.812,00 |
| 30.01.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | 11.987,00 |
| 29.01.2024 | 1,16 | 1,16 | 1,14 | 1,15 | 0,00% | 11.628,00 |
| 26.01.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 1,32% | 26.722,00 |
| 25.01.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | 15.089,00 |
| 24.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 2.814,00 |
| 23.01.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | 18.080,00 |
| 22.01.2024 | 1,15 | 1,20 | 1,15 | 1,16 | 1,31% | 5.220,00 |
| 19.01.2024 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | 15.294,00 |
| 18.01.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 15.280,00 |
| 17.01.2024 | 1,18 | 1,18 | 1,12 | 1,15 | -2,97% | 45.819,00 |
| 16.01.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | 7.484,00 |
| 15.01.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | 18.342,00 |
| 12.01.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | 23.457,00 |
| 11.01.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -1,66% | 6.962,00 |
| 10.01.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,42% | 5.077,00 |
| 09.01.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -1,23% | 52.056,00 |
| 08.01.2024 | 1,23 | 1,25 | 1,20 | 1,22 | -0,82% | 27.916,00 |
| 05.01.2024 | 1,20 | 1,24 | 1,19 | 1,23 | 0,82% | 33.216,00 |
| 04.01.2024 | 1,25 | 1,27 | 1,20 | 1,22 | -0,41% | 33.530,00 |
| 03.01.2024 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | 22.995,00 |
| 02.01.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,41% | 37.623,00 |
| 29.12.2023 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | 32.689,00 |
| 28.12.2023 | 1,23 | 1,25 | 1,20 | 1,24 | -0,80% | 10.468,00 |
| 27.12.2023 | 1,27 | 1,27 | 1,23 | 1,25 | -1,19% | 20.946,00 |
| 22.12.2023 | 1,26 | 1,29 | 1,24 | 1,26 | -0,40% | 6.659,00 |
| 21.12.2023 | 1,28 | 1,28 | 1,24 | 1,27 | 0,40% | 11.246,00 |
| 20.12.2023 | 1,28 | 1,28 | 1,25 | 1,26 | -1,18% | 2.684,00 |
| 19.12.2023 | 1,25 | 1,28 | 1,24 | 1,28 | 1,59% | 16.900,00 |
| 18.12.2023 | 1,24 | 1,26 | 1,24 | 1,26 | 1,21% | 26.895,00 |
| 15.12.2023 | 1,20 | 1,24 | 1,20 | 1,24 | 2,48% | 22.395,00 |
| 14.12.2023 | 1,18 | 1,22 | 1,18 | 1,21 | 3,42% | 39.157,00 |
| 13.12.2023 | 1,15 | 1,17 | 1,14 | 1,17 | 1,74% | 14.051,00 |
| 12.12.2023 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 6.738,00 |
| 11.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 27.032,00 |
| 08.12.2023 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | 13.588,00 |