1,791€
1,50%
Echtzeit-Aktienkurs YIT Oyj
Bid:
Ask:
Aktienkurse zur YIT Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,77 | 1,79 | 1,73 | 1,78 | 0,94% | - |
| 23.04.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -0,98% | - |
| 22.04.2024 | 1,79 | 1,82 | 1,76 | 1,78 | 0,06% | - |
| 19.04.2024 | 1,76 | 1,82 | 1,76 | 1,78 | -0,08% | - |
| 18.04.2024 | 1,76 | 1,80 | 1,75 | 1,78 | 1,95% | 130,00 |
| 17.04.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -0,57% | - |
| 16.04.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -1,12% | - |
| 15.04.2024 | 1,81 | 1,84 | 1,78 | 1,78 | -1,41% | - |
| 12.04.2024 | 1,90 | 1,90 | 1,80 | 1,80 | -4,85% | - |
| 11.04.2024 | 1,88 | 1,91 | 1,87 | 1,90 | 1,15% | - |
| 10.04.2024 | 1,88 | 1,91 | 1,87 | 1,87 | -0,05% | - |
| 09.04.2024 | 1,87 | 1,90 | 1,86 | 1,88 | 0,00% | 2.053,00 |
| 08.04.2024 | 1,85 | 1,88 | 1,82 | 1,88 | 1,19% | - |
| 05.04.2024 | 1,91 | 1,94 | 1,85 | 1,85 | -2,93% | - |
| 04.04.2024 | 1,99 | 2,00 | 1,91 | 1,91 | -3,85% | - |
| 03.04.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 0,89% | - |
| 02.04.2024 | 1,94 | 2,00 | 1,94 | 1,97 | 1,13% | - |
| 28.03.2024 | 1,95 | 1,96 | 1,91 | 1,95 | 0,00% | - |
| 27.03.2024 | 1,96 | 1,96 | 1,93 | 1,95 | -0,41% | - |
| 26.03.2024 | 1,91 | 1,97 | 1,91 | 1,95 | 2,65% | 100,00 |
| 25.03.2024 | 1,90 | 1,92 | 1,88 | 1,90 | 0,11% | - |
| 22.03.2024 | 1,84 | 1,92 | 1,84 | 1,90 | 2,98% | - |
| 21.03.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 1,32% | - |
| 20.03.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 0,77% | - |
| 19.03.2024 | 1,77 | 1,82 | 1,76 | 1,81 | 2,03% | - |
| 18.03.2024 | 1,77 | 1,81 | 1,77 | 1,77 | 0,45% | - |
| 15.03.2024 | 1,75 | 1,78 | 1,71 | 1,76 | 0,71% | 2.500,00 |
| 14.03.2024 | 1,71 | 1,80 | 1,71 | 1,75 | 2,79% | 350,00 |
| 13.03.2024 | 1,66 | 1,72 | 1,63 | 1,70 | 3,05% | - |
| 12.03.2024 | 1,60 | 1,80 | 1,59 | 1,65 | 3,96% | 1.220,00 |
| 11.03.2024 | 1,61 | 1,63 | 1,59 | 1,59 | -1,30% | - |
| 08.03.2024 | 1,59 | 1,65 | 1,59 | 1,61 | 1,45% | - |
| 07.03.2024 | 1,61 | 1,62 | 1,57 | 1,59 | -1,43% | 1.200,00 |
| 06.03.2024 | 1,60 | 1,64 | 1,60 | 1,61 | 0,69% | 18.000,00 |
| 05.03.2024 | 1,57 | 1,61 | 1,56 | 1,60 | 1,14% | 15.000,00 |
| 04.03.2024 | 1,61 | 1,61 | 1,56 | 1,58 | -1,92% | - |
| 01.03.2024 | 1,62 | 1,66 | 1,61 | 1,61 | 0,03% | 7,00 |
| 29.02.2024 | 1,61 | 1,64 | 1,60 | 1,61 | 0,34% | - |
| 28.02.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -0,68% | - |
| 27.02.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 2,37% | - |
| 26.02.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,97% | - |
| 23.02.2024 | 1,63 | 1,64 | 1,58 | 1,60 | -1,81% | - |
| 22.02.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -0,70% | - |
| 21.02.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,73% | - |
| 20.02.2024 | 1,65 | 1,68 | 1,64 | 1,65 | -0,42% | - |
| 19.02.2024 | 1,66 | 1,68 | 1,63 | 1,66 | -0,21% | - |
| 16.02.2024 | 1,69 | 1,73 | 1,66 | 1,66 | -1,83% | - |
| 15.02.2024 | 1,63 | 1,70 | 1,62 | 1,69 | 4,06% | - |
| 14.02.2024 | 1,66 | 1,67 | 1,62 | 1,63 | -1,69% | - |
| 13.02.2024 | 1,78 | 1,78 | 1,65 | 1,65 | -7,24% | 1.987,00 |
| 12.02.2024 | 1,84 | 1,89 | 1,76 | 1,78 | -3,07% | - |
| 09.02.2024 | 1,87 | 1,87 | 1,75 | 1,84 | -1,58% | 600,00 |
| 08.02.2024 | 1,87 | 1,90 | 1,85 | 1,87 | 0,00% | 30,00 |
| 07.02.2024 | 1,92 | 1,93 | 1,86 | 1,87 | -2,78% | - |
| 06.02.2024 | 1,94 | 1,94 | 1,89 | 1,92 | -0,88% | - |
| 05.02.2024 | 1,97 | 2,00 | 1,93 | 1,94 | -1,62% | 15,00 |
| 02.02.2024 | 1,99 | 2,01 | 1,97 | 1,97 | -0,68% | - |
| 01.02.2024 | 1,96 | 1,99 | 1,94 | 1,98 | 0,84% | - |
| 31.01.2024 | 1,95 | 1,99 | 1,95 | 1,97 | 0,56% | - |
| 30.01.2024 | 1,97 | 1,99 | 1,95 | 1,96 | -0,76% | - |
| 29.01.2024 | 2,01 | 2,01 | 1,96 | 1,97 | -1,74% | - |
| 26.01.2024 | 1,96 | 2,02 | 1,95 | 2,01 | 2,14% | 445,00 |
| 25.01.2024 | 1,98 | 1,99 | 1,95 | 1,97 | -1,01% | 2.056,00 |
| 24.01.2024 | 2,01 | 2,02 | 1,97 | 1,99 | -0,77% | - |
| 23.01.2024 | 2,01 | 2,03 | 2,00 | 2,00 | 0,00% | - |
| 22.01.2024 | 2,04 | 2,06 | 2,00 | 2,00 | -2,03% | - |
| 19.01.2024 | 2,08 | 2,08 | 2,00 | 2,04 | -1,64% | - |
| 18.01.2024 | 2,04 | 2,08 | 1,98 | 2,08 | 1,96% | 2.000,00 |
| 17.01.2024 | 2,04 | 2,07 | 2,03 | 2,04 | -0,78% | 20,00 |
| 16.01.2024 | 2,04 | 2,06 | 2,02 | 2,05 | 0,24% | - |
| 15.01.2024 | 2,09 | 2,09 | 2,02 | 2,05 | -1,73% | 2.080,00 |
| 12.01.2024 | 2,07 | 2,12 | 2,01 | 2,08 | 1,12% | 5.000,00 |
| 11.01.2024 | 2,09 | 2,09 | 2,04 | 2,06 | -1,01% | - |
| 10.01.2024 | 2,09 | 2,09 | 2,06 | 2,08 | -0,53% | - |
| 09.01.2024 | 2,14 | 2,15 | 2,09 | 2,09 | -2,06% | 3.259,00 |
| 08.01.2024 | 2,12 | 2,14 | 2,05 | 2,14 | 0,85% | - |
| 05.01.2024 | 2,06 | 2,13 | 2,05 | 2,12 | 2,72% | - |
| 04.01.2024 | 2,01 | 2,07 | 2,00 | 2,06 | 2,79% | - |
| 03.01.2024 | 2,05 | 2,06 | 1,99 | 2,01 | -2,15% | - |
| 02.01.2024 | 1,99 | 2,06 | 1,99 | 2,05 | 4,35% | - |
| 29.12.2023 | 1,96 | 1,97 | 1,94 | 1,96 | 0,54% | 333,00 |
| 28.12.2023 | 1,95 | 1,98 | 1,93 | 1,95 | 0,62% | - |
| 27.12.2023 | 1,98 | 2,01 | 1,93 | 1,94 | -1,87% | - |
| 22.12.2023 | 1,96 | 1,98 | 1,94 | 1,98 | 0,30% | - |
| 21.12.2023 | 1,96 | 1,97 | 1,93 | 1,97 | 1,02% | - |
| 20.12.2023 | 1,92 | 1,98 | 1,92 | 1,95 | 1,98% | - |
| 19.12.2023 | 1,91 | 1,95 | 1,89 | 1,92 | 0,47% | - |
| 18.12.2023 | 1,95 | 1,96 | 1,90 | 1,91 | -2,36% | 3.000,00 |
| 15.12.2023 | 1,97 | 2,01 | 1,95 | 1,95 | -1,01% | 7,00 |
| 14.12.2023 | 1,88 | 2,00 | 1,88 | 1,97 | 5,15% | 1.861,00 |
| 13.12.2023 | 1,89 | 1,90 | 1,86 | 1,88 | -1,00% | - |
| 12.12.2023 | 1,94 | 1,94 | 1,89 | 1,89 | -2,40% | - |
| 11.12.2023 | 2,01 | 2,02 | 1,93 | 1,94 | -3,48% | - |
| 08.12.2023 | 1,98 | 2,04 | 1,98 | 2,01 | 1,62% | - |
| 07.12.2023 | 1,93 | 1,98 | 1,88 | 1,98 | 2,57% | 50,00 |
| 06.12.2023 | 1,93 | 1,94 | 1,92 | 1,93 | 0,42% | - |
| 05.12.2023 | 1,90 | 1,97 | 1,88 | 1,92 | 0,92% | - |
| 04.12.2023 | 1,87 | 1,91 | 1,87 | 1,90 | 1,49% | - |
| 01.12.2023 | 1,93 | 1,93 | 1,84 | 1,88 | -2,55% | - |
| 30.11.2023 | 1,92 | 1,93 | 1,88 | 1,93 | 0,29% | - |