20,425€
-5,00%
Echtzeit-Aktienkurs Yleiselektroniikka Oyj
Bid:
Ask:
Aktienkurse zur Yleiselektroniikka Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,60 | 21,75 | 19,60 | 20,43 | -5,00% | - |
| 02.05.2024 | 20,80 | 21,50 | 20,00 | 21,50 | 3,86% | 5.382,00 |
| 30.04.2024 | 22,90 | 22,90 | 20,00 | 20,70 | -10,00% | 1.392,00 |
| 29.04.2024 | 22,00 | 23,20 | 21,60 | 23,00 | 0,00% | 413,00 |
| 26.04.2024 | 22,30 | 23,00 | 22,00 | 23,00 | -3,36% | 397,00 |
| 25.04.2024 | 24,10 | 24,10 | 22,50 | 23,80 | -1,65% | 287,00 |
| 24.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | 52,00 |
| 23.04.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -1,25% | 41,00 |
| 22.04.2024 | 22,80 | 24,00 | 22,70 | 24,00 | 4,35% | 219,00 |
| 19.04.2024 | 23,10 | 23,10 | 23,00 | 23,00 | -4,17% | 251,00 |
| 18.04.2024 | 22,80 | 24,30 | 22,80 | 24,00 | -0,83% | 210,00 |
| 17.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 395,00 |
| 16.04.2024 | 24,00 | 24,00 | 22,50 | 24,00 | 5,26% | 540,00 |
| 15.04.2024 | 22,00 | 22,80 | 22,00 | 22,80 | -5,00% | 278,00 |
| 12.04.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 3,90% | 34,00 |
| 11.04.2024 | 24,05 | 24,05 | 23,10 | 23,10 | -3,75% | - |
| 10.04.2024 | 24,00 | 24,10 | 24,00 | 24,00 | 0,00% | 420,00 |
| 09.04.2024 | 24,10 | 24,20 | 24,00 | 24,00 | 0,00% | 1.044,00 |
| 08.04.2024 | 24,30 | 24,30 | 22,30 | 24,00 | -1,23% | 277,00 |
| 05.04.2024 | 24,20 | 24,30 | 23,50 | 24,30 | 1,25% | 62,00 |
| 04.04.2024 | 24,30 | 24,30 | 23,10 | 24,00 | 0,00% | 106,00 |
| 03.04.2024 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | 873,00 |
| 02.04.2024 | 22,80 | 24,00 | 22,80 | 24,00 | 0,00% | 328,00 |
| 28.03.2024 | 23,90 | 24,10 | 23,80 | 24,00 | 0,42% | 658,00 |
| 27.03.2024 | 23,80 | 24,40 | 23,70 | 23,90 | 4,37% | 291,00 |
| 26.03.2024 | 22,00 | 23,20 | 22,00 | 22,90 | 3,15% | 1.254,00 |
| 25.03.2024 | 21,50 | 22,40 | 20,70 | 22,20 | 3,26% | 1.109,00 |
| 22.03.2024 | 21,20 | 22,30 | 21,20 | 21,50 | 0,94% | 1.836,00 |
| 21.03.2024 | 20,30 | 21,30 | 20,20 | 21,30 | 4,41% | 2.169,00 |
| 20.03.2024 | 20,00 | 20,40 | 19,70 | 20,40 | 2,00% | 197,00 |
| 19.03.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 0,50% | 201,00 |
| 18.03.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 1,79% | 1.006,00 |
| 15.03.2024 | 19,95 | 19,95 | 19,55 | 19,55 | -2,01% | 736,00 |
| 14.03.2024 | 19,60 | 20,00 | 19,60 | 19,95 | 1,01% | 335,00 |
| 13.03.2024 | 20,20 | 20,20 | 19,75 | 19,75 | 0,00% | 1.138,00 |
| 12.03.2024 | 20,20 | 20,60 | 19,75 | 19,75 | -0,75% | 647,00 |
| 11.03.2024 | 20,10 | 20,10 | 19,60 | 19,90 | -1,00% | 480,00 |
| 08.03.2024 | 20,70 | 20,70 | 20,10 | 20,10 | -2,43% | 245,00 |
| 07.03.2024 | 19,95 | 20,70 | 19,80 | 20,60 | 2,49% | 1.039,00 |
| 06.03.2024 | 20,20 | 20,20 | 19,85 | 20,10 | -1,47% | 599,00 |
| 05.03.2024 | 20,90 | 20,90 | 20,00 | 20,40 | -4,23% | 2.099,00 |
| 04.03.2024 | 21,30 | 21,50 | 20,80 | 21,30 | 0,47% | 875,00 |
| 01.03.2024 | 21,80 | 22,50 | 21,00 | 21,20 | -2,75% | 2.032,00 |
| 29.02.2024 | 22,00 | 22,60 | 21,50 | 21,80 | -13,49% | 6.331,00 |
| 28.02.2024 | 25,40 | 26,40 | 24,90 | 25,20 | -0,79% | 388,00 |
| 27.02.2024 | 25,60 | 25,60 | 24,50 | 25,40 | 1,60% | 63,00 |
| 26.02.2024 | 25,20 | 26,30 | 25,00 | 25,00 | -1,19% | 329,00 |
| 23.02.2024 | 25,40 | 25,50 | 25,20 | 25,30 | 0,00% | 711,00 |
| 22.02.2024 | 25,90 | 27,20 | 25,30 | 25,30 | -0,78% | 131,00 |
| 21.02.2024 | 25,55 | 25,55 | 25,50 | 25,50 | 1,59% | - |
| 20.02.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 25,00 |
| 19.02.2024 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | 97,00 |
| 16.02.2024 | 25,20 | 25,90 | 25,10 | 25,20 | 0,00% | 292,00 |
| 15.02.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,95% | 224,00 |
| 14.02.2024 | 25,10 | 25,80 | 25,10 | 25,70 | 2,39% | 234,00 |
| 13.02.2024 | 25,30 | 25,90 | 25,10 | 25,10 | -0,40% | 376,00 |
| 12.02.2024 | 26,60 | 26,70 | 25,20 | 25,20 | -3,08% | 181,00 |
| 09.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 36,00 |
| 08.02.2024 | 26,50 | 27,00 | 26,00 | 27,00 | 1,89% | 81,00 |
| 07.02.2024 | 26,50 | 26,90 | 26,50 | 26,50 | -0,75% | 84,00 |
| 06.02.2024 | 26,90 | 26,90 | 26,50 | 26,70 | -0,37% | 110,00 |
| 05.02.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | 47,00 |
| 02.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 10,00 |
| 01.02.2024 | 27,60 | 27,60 | 26,80 | 27,20 | -2,51% | 103,00 |
| 31.01.2024 | 28,00 | 28,00 | 27,90 | 27,90 | -0,71% | 56,00 |
| 30.01.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | 2,00 |
| 29.01.2024 | 26,80 | 28,20 | 26,80 | 28,20 | 5,22% | 30,00 |
| 26.01.2024 | 26,80 | 27,10 | 26,80 | 26,80 | 0,00% | 440,00 |
| 25.01.2024 | 28,30 | 28,30 | 26,60 | 26,80 | -5,30% | 402,00 |
| 24.01.2024 | 26,70 | 28,30 | 26,70 | 28,30 | 3,66% | 181,00 |
| 23.01.2024 | 26,90 | 28,90 | 25,70 | 27,30 | 1,11% | 157,00 |
| 22.01.2024 | 27,30 | 27,30 | 26,60 | 27,00 | 3,85% | 514,00 |
| 19.01.2024 | 28,50 | 28,50 | 26,00 | 26,00 | -6,14% | 210,00 |
| 18.01.2024 | 27,70 | 27,80 | 27,70 | 27,70 | -1,07% | 127,00 |
| 17.01.2024 | 28,00 | 28,00 | 27,80 | 28,00 | -3,45% | 109,00 |
| 16.01.2024 | 28,90 | 29,00 | 28,90 | 29,00 | 1,05% | 48,00 |
| 15.01.2024 | 29,10 | 29,10 | 28,70 | 28,70 | -0,35% | 26,00 |
| 12.01.2024 | 28,75 | 28,80 | 28,75 | 28,80 | 0,35% | - |
| 11.01.2024 | 28,70 | 29,50 | 28,70 | 28,70 | 2,14% | 483,00 |
| 10.01.2024 | 28,70 | 28,70 | 28,00 | 28,10 | 1,08% | 106,00 |
| 09.01.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 89,00 |
| 08.01.2024 | 28,80 | 28,80 | 28,00 | 28,00 | -4,76% | 54,00 |
| 05.01.2024 | 28,50 | 29,60 | 28,50 | 29,40 | 2,80% | 700,00 |
| 04.01.2024 | 28,50 | 29,50 | 28,50 | 28,60 | 0,35% | 237,00 |
| 03.01.2024 | 28,60 | 29,40 | 28,50 | 28,50 | -2,40% | 299,00 |
| 02.01.2024 | 28,70 | 29,30 | 28,70 | 29,20 | 1,74% | 503,00 |
| 29.12.2023 | 27,00 | 29,20 | 27,00 | 28,70 | 6,30% | 1.702,00 |
| 28.12.2023 | 26,30 | 27,00 | 26,30 | 27,00 | 2,27% | 1.506,00 |
| 27.12.2023 | 26,70 | 26,70 | 26,00 | 26,40 | -1,12% | 1.041,00 |
| 22.12.2023 | 25,10 | 26,70 | 25,10 | 26,70 | 6,80% | 1.699,00 |
| 21.12.2023 | 24,80 | 25,10 | 24,80 | 25,00 | 0,40% | 1.577,00 |
| 20.12.2023 | 24,80 | 24,90 | 24,60 | 24,90 | -0,40% | 360,00 |
| 19.12.2023 | 24,70 | 25,00 | 24,30 | 25,00 | 1,21% | 1.752,00 |
| 18.12.2023 | 24,80 | 24,80 | 24,30 | 24,70 | 0,82% | 557,00 |
| 15.12.2023 | 24,60 | 24,90 | 24,00 | 24,50 | -0,41% | 1.744,00 |
| 14.12.2023 | 24,60 | 25,00 | 24,50 | 24,60 | 0,00% | 640,00 |
| 13.12.2023 | 24,70 | 24,70 | 24,30 | 24,60 | -0,81% | 374,00 |
| 12.12.2023 | 24,60 | 24,80 | 24,40 | 24,80 | -1,20% | 385,00 |
| 11.12.2023 | 25,00 | 25,40 | 24,80 | 25,10 | 0,80% | 703,00 |
| 08.12.2023 | 25,00 | 25,00 | 24,70 | 24,90 | -0,40% | 733,00 |