8,750€
-0,23%
Echtzeit-Aktienkurs LASSILA + TIKANOJA EO-,50
Bid:
Ask:
Aktienkurse zur LASSILA + TIKANOJA EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,78 | 8,82 | 8,70 | 8,77 | 0,00% | 25.685,00 |
| 17.04.2024 | 8,81 | 8,86 | 8,77 | 8,77 | -0,45% | 24.169,00 |
| 16.04.2024 | 8,94 | 8,96 | 8,81 | 8,81 | -1,56% | 15.197,00 |
| 15.04.2024 | 8,97 | 9,04 | 8,92 | 8,95 | 0,22% | 15.310,00 |
| 12.04.2024 | 8,94 | 9,00 | 8,89 | 8,93 | 0,00% | 12.344,00 |
| 11.04.2024 | 9,00 | 9,00 | 8,93 | 8,93 | -0,11% | 20.317,00 |
| 10.04.2024 | 8,96 | 9,10 | 8,94 | 8,94 | -0,56% | 38.003,00 |
| 09.04.2024 | 8,90 | 9,04 | 8,86 | 8,99 | 1,12% | 22.600,00 |
| 08.04.2024 | 9,00 | 9,01 | 8,89 | 8,89 | -1,33% | 27.000,00 |
| 05.04.2024 | 9,02 | 9,09 | 9,01 | 9,01 | -0,33% | 9.795,00 |
| 04.04.2024 | 9,04 | 9,10 | 9,02 | 9,04 | 0,00% | 12.881,00 |
| 03.04.2024 | 9,00 | 9,07 | 8,94 | 9,04 | 0,44% | 20.297,00 |
| 02.04.2024 | 8,80 | 9,58 | 8,76 | 9,00 | 2,27% | 58.909,00 |
| 28.03.2024 | 8,69 | 8,81 | 8,69 | 8,80 | 1,27% | 16.631,00 |
| 27.03.2024 | 8,70 | 8,75 | 8,67 | 8,69 | 0,35% | 24.070,00 |
| 26.03.2024 | 8,56 | 8,68 | 8,52 | 8,66 | 1,17% | 30.288,00 |
| 25.03.2024 | 8,70 | 8,70 | 8,55 | 8,56 | -1,72% | 33.403,00 |
| 22.03.2024 | 8,74 | 8,76 | 8,64 | 8,71 | -4,91% | 46.546,00 |
| 21.03.2024 | 9,13 | 9,18 | 9,06 | 9,16 | 0,33% | 35.889,00 |
| 20.03.2024 | 9,05 | 9,15 | 9,03 | 9,13 | 1,00% | 170.944,00 |
| 19.03.2024 | 9,01 | 9,07 | 8,95 | 9,04 | 0,56% | 25.286,00 |
| 18.03.2024 | 9,03 | 9,06 | 8,99 | 8,99 | -0,55% | 24.927,00 |
| 15.03.2024 | 9,08 | 9,10 | 9,03 | 9,04 | 0,00% | 26.080,00 |
| 14.03.2024 | 9,07 | 9,09 | 9,03 | 9,04 | 0,22% | 14.150,00 |
| 13.03.2024 | 9,07 | 9,11 | 9,02 | 9,02 | -0,44% | 28.630,00 |
| 12.03.2024 | 9,10 | 9,13 | 9,05 | 9,06 | -0,44% | 20.590,00 |
| 11.03.2024 | 9,07 | 9,13 | 9,05 | 9,10 | 0,33% | 24.650,00 |
| 08.03.2024 | 9,14 | 9,17 | 9,04 | 9,07 | -0,77% | 37.544,00 |
| 07.03.2024 | 9,17 | 9,17 | 9,05 | 9,14 | 0,00% | 9.869,00 |
| 06.03.2024 | 9,14 | 9,18 | 9,05 | 9,14 | 0,11% | 22.358,00 |
| 05.03.2024 | 9,19 | 9,20 | 9,10 | 9,13 | -0,33% | 16.231,00 |
| 04.03.2024 | 9,19 | 9,23 | 9,13 | 9,16 | -0,11% | 18.599,00 |
| 01.03.2024 | 9,18 | 9,19 | 9,11 | 9,17 | -0,11% | 10.997,00 |
| 29.02.2024 | 9,15 | 9,23 | 9,05 | 9,18 | 1,32% | 24.851,00 |
| 28.02.2024 | 9,10 | 9,12 | 9,01 | 9,06 | -0,44% | 23.465,00 |
| 27.02.2024 | 9,10 | 9,13 | 9,02 | 9,10 | 0,11% | 35.422,00 |
| 26.02.2024 | 9,09 | 9,12 | 9,00 | 9,09 | 0,00% | 31.749,00 |
| 23.02.2024 | 9,10 | 9,10 | 9,01 | 9,09 | 0,89% | 19.604,00 |
| 22.02.2024 | 9,08 | 9,15 | 9,01 | 9,01 | -0,77% | 21.959,00 |
| 21.02.2024 | 9,14 | 9,14 | 9,05 | 9,08 | -0,66% | 30.118,00 |
| 20.02.2024 | 9,25 | 9,28 | 9,13 | 9,14 | -0,98% | 32.627,00 |
| 19.02.2024 | 9,26 | 9,31 | 9,16 | 9,23 | -0,22% | 32.529,00 |
| 16.02.2024 | 9,23 | 9,29 | 9,13 | 9,25 | 1,43% | 39.456,00 |
| 15.02.2024 | 9,03 | 9,21 | 8,98 | 9,12 | 1,00% | 39.949,00 |
| 14.02.2024 | 8,95 | 9,11 | 8,93 | 9,03 | 1,12% | 38.291,00 |
| 13.02.2024 | 9,12 | 9,12 | 8,88 | 8,93 | -2,19% | 88.182,00 |
| 12.02.2024 | 9,29 | 9,32 | 9,07 | 9,13 | -1,30% | 105.280,00 |
| 09.02.2024 | 9,50 | 9,50 | 9,15 | 9,25 | -9,67% | 272.496,00 |
| 08.02.2024 | 10,12 | 10,26 | 10,08 | 10,24 | 1,19% | 26.577,00 |
| 07.02.2024 | 10,12 | 10,24 | 10,10 | 10,12 | 0,00% | 21.293,00 |
| 06.02.2024 | 10,20 | 10,20 | 10,06 | 10,12 | -0,39% | 12.052,00 |
| 05.02.2024 | 10,30 | 10,34 | 10,08 | 10,16 | -1,17% | 23.861,00 |
| 02.02.2024 | 10,28 | 10,30 | 10,22 | 10,28 | 0,00% | 14.268,00 |
| 01.02.2024 | 10,36 | 10,36 | 10,20 | 10,28 | -0,77% | 15.144,00 |
| 31.01.2024 | 10,20 | 10,36 | 10,14 | 10,36 | 1,97% | 17.527,00 |
| 30.01.2024 | 10,02 | 10,24 | 10,02 | 10,16 | 1,40% | 41.822,00 |
| 29.01.2024 | 10,14 | 10,20 | 10,00 | 10,02 | -1,18% | 24.269,00 |
| 26.01.2024 | 10,06 | 10,14 | 10,02 | 10,14 | 0,80% | 10.427,00 |
| 25.01.2024 | 10,02 | 10,06 | 9,95 | 10,06 | 0,40% | 10.966,00 |
| 24.01.2024 | 10,00 | 10,06 | 9,97 | 10,02 | 0,50% | 12.800,00 |
| 23.01.2024 | 10,00 | 10,04 | 9,96 | 9,97 | 0,10% | 9.980,00 |
| 22.01.2024 | 9,88 | 9,99 | 9,88 | 9,96 | 1,22% | 12.373,00 |
| 19.01.2024 | 9,91 | 9,97 | 9,82 | 9,84 | -0,20% | 35.203,00 |
| 18.01.2024 | 9,84 | 9,91 | 9,79 | 9,86 | 0,10% | 21.807,00 |
| 17.01.2024 | 9,90 | 9,99 | 9,83 | 9,85 | -0,81% | 17.338,00 |
| 16.01.2024 | 10,16 | 10,16 | 9,92 | 9,93 | -1,10% | 22.307,00 |
| 15.01.2024 | 10,06 | 10,10 | 9,98 | 10,04 | -0,20% | 34.853,00 |
| 12.01.2024 | 10,00 | 10,10 | 10,00 | 10,06 | 0,60% | 17.455,00 |
| 11.01.2024 | 10,16 | 10,16 | 9,97 | 10,00 | -1,57% | 32.572,00 |
| 10.01.2024 | 10,02 | 10,22 | 10,00 | 10,16 | 1,20% | 35.139,00 |
| 09.01.2024 | 9,99 | 10,04 | 9,95 | 10,04 | 0,50% | 38.545,00 |
| 08.01.2024 | 10,04 | 10,06 | 9,91 | 9,99 | -0,50% | 17.080,00 |
| 05.01.2024 | 9,95 | 10,08 | 9,93 | 10,04 | 0,70% | 23.422,00 |
| 04.01.2024 | 9,87 | 9,98 | 9,84 | 9,97 | 0,81% | 21.218,00 |
| 03.01.2024 | 9,95 | 9,99 | 9,86 | 9,89 | -0,40% | 29.062,00 |
| 02.01.2024 | 9,80 | 10,00 | 9,80 | 9,93 | 1,33% | 27.182,00 |
| 29.12.2023 | 9,82 | 9,87 | 9,78 | 9,80 | -0,31% | 47.668,00 |
| 28.12.2023 | 9,70 | 9,84 | 9,70 | 9,83 | 1,55% | 49.758,00 |
| 27.12.2023 | 9,70 | 9,78 | 9,62 | 9,68 | -0,41% | 47.088,00 |
| 22.12.2023 | 9,50 | 9,75 | 9,50 | 9,72 | 1,57% | 40.488,00 |
| 21.12.2023 | 9,67 | 9,67 | 9,49 | 9,57 | -0,62% | 72.414,00 |
| 20.12.2023 | 9,54 | 9,66 | 9,54 | 9,63 | 0,63% | 45.964,00 |
| 19.12.2023 | 9,46 | 9,58 | 9,46 | 9,57 | 0,31% | 42.397,00 |
| 18.12.2023 | 9,59 | 9,62 | 9,47 | 9,54 | -0,63% | 40.014,00 |
| 15.12.2023 | 9,50 | 9,67 | 9,50 | 9,60 | 1,05% | 68.302,00 |
| 14.12.2023 | 9,37 | 9,56 | 9,36 | 9,50 | 2,15% | 46.637,00 |
| 13.12.2023 | 9,40 | 9,41 | 9,30 | 9,30 | -0,85% | 35.892,00 |
| 12.12.2023 | 9,47 | 9,48 | 9,38 | 9,38 | -1,05% | 25.559,00 |
| 11.12.2023 | 9,48 | 9,49 | 9,39 | 9,48 | 0,00% | 35.720,00 |
| 08.12.2023 | 9,38 | 9,48 | 9,38 | 9,48 | 0,74% | 62.127,00 |
| 07.12.2023 | 9,42 | 9,47 | 9,36 | 9,41 | -0,21% | 29.627,00 |
| 05.12.2023 | 9,47 | 9,49 | 9,42 | 9,43 | -0,42% | 22.158,00 |
| 04.12.2023 | 9,54 | 9,56 | 9,46 | 9,47 | -0,73% | 20.648,00 |
| 01.12.2023 | 9,59 | 9,59 | 9,41 | 9,54 | 0,10% | 37.850,00 |
| 30.11.2023 | 9,56 | 9,60 | 9,52 | 9,53 | -0,21% | 16.724,00 |
| 29.11.2023 | 9,61 | 9,65 | 9,55 | 9,55 | -0,62% | 12.204,00 |
| 28.11.2023 | 9,55 | 9,66 | 9,55 | 9,61 | 0,63% | 13.807,00 |
| 27.11.2023 | 9,65 | 9,69 | 9,54 | 9,55 | -0,93% | 36.569,00 |
| 24.11.2023 | 9,59 | 9,65 | 9,57 | 9,64 | 0,10% | 37.310,00 |
| 23.11.2023 | 9,75 | 9,75 | 9,58 | 9,63 | -1,13% | 20.664,00 |