1,942€
3,30%
Echtzeit-Aktienkurs YIT OYJ
Bid:
Ask:
Aktienkurse zur YIT OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 3,35% | - |
| 29.04.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 2,84% | - |
| 26.04.2024 | 1,75 | 1,83 | 1,75 | 1,83 | 3,57% | - |
| 25.04.2024 | 1,75 | 1,77 | 1,75 | 1,77 | -0,56% | - |
| 24.04.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 0,68% | - |
| 23.04.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -0,96% | - |
| 22.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 19.04.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 1,20% | - |
| 18.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,80% | - |
| 17.04.2024 | 1,72 | 1,74 | 1,72 | 1,74 | -1,02% | - |
| 16.04.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -2,66% | - |
| 15.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,96% | - |
| 12.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,69% | - |
| 11.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,23% | - |
| 10.04.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 0,00% | - |
| 09.04.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 2,97% | - |
| 08.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,78% | - |
| 05.04.2024 | 1,91 | 1,91 | 1,85 | 1,85 | -3,09% | - |
| 04.04.2024 | 1,97 | 1,97 | 1,91 | 1,91 | -3,78% | - |
| 03.04.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 0,97% | - |
| 02.04.2024 | 1,97 | 1,97 | 1,96 | 1,96 | 1,13% | - |
| 28.03.2024 | 1,90 | 1,94 | 1,90 | 1,94 | -0,05% | - |
| 27.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,36% | - |
| 26.03.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 2,58% | - |
| 25.03.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 0,05% | - |
| 22.03.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 3,15% | - |
| 21.03.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 1,26% | - |
| 20.03.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 0,72% | - |
| 19.03.2024 | 1,75 | 1,81 | 1,75 | 1,81 | 1,80% | - |
| 18.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | - |
| 15.03.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 1,03% | - |
| 14.03.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 3,69% | - |
| 13.03.2024 | 1,65 | 1,70 | 1,65 | 1,68 | 1,82% | 516,00 |
| 12.03.2024 | 1,74 | 1,74 | 1,65 | 1,65 | 4,03% | - |
| 11.03.2024 | 1,57 | 1,59 | 1,57 | 1,59 | -1,31% | - |
| 08.03.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,45% | - |
| 07.03.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -1,43% | - |
| 06.03.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,81% | - |
| 05.03.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,92% | - |
| 04.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,79% | - |
| 01.03.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,44% | - |
| 29.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 28.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,80% | - |
| 27.02.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 3,65% | - |
| 26.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,13% | - |
| 23.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,79% | - |
| 22.02.2024 | 1,62 | 1,62 | 1,61 | 1,62 | -0,73% | 200,00 |
| 21.02.2024 | 1,62 | 1,64 | 1,62 | 1,64 | -0,79% | - |
| 20.02.2024 | 1,63 | 1,65 | 1,63 | 1,65 | -0,30% | - |
| 19.02.2024 | 1,63 | 1,65 | 1,63 | 1,65 | -0,42% | - |
| 16.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,60% | - |
| 15.02.2024 | 1,62 | 1,69 | 1,62 | 1,69 | 3,94% | - |
| 14.02.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -1,64% | - |
| 13.02.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -7,30% | - |
| 12.02.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -2,94% | - |
| 09.02.2024 | 1,78 | 1,83 | 1,78 | 1,83 | -0,49% | - |
| 08.02.2024 | 1,86 | 1,86 | 1,84 | 1,84 | -1,50% | - |
| 07.02.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,58% | - |
| 06.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,37% | - |
| 05.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,05% | - |
| 02.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,76% | - |
| 01.02.2024 | 1,92 | 1,98 | 1,92 | 1,98 | 0,92% | - |
| 31.01.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,56% | - |
| 30.01.2024 | 1,96 | 1,96 | 1,95 | 1,95 | -0,76% | - |
| 29.01.2024 | 1,95 | 1,97 | 1,95 | 1,97 | -1,80% | - |
| 26.01.2024 | 1,94 | 2,00 | 1,94 | 2,00 | 2,19% | - |
| 25.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 24.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,80% | - |
| 23.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,04% | - |
| 22.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 19.01.2024 | 2,02 | 2,04 | 2,02 | 2,04 | -1,55% | - |
| 18.01.2024 | 2,00 | 2,07 | 2,00 | 2,07 | 1,97% | - |
| 17.01.2024 | 2,02 | 2,03 | 2,02 | 2,03 | -0,88% | - |
| 16.01.2024 | 2,02 | 2,05 | 2,02 | 2,05 | 0,20% | - |
| 15.01.2024 | 2,04 | 2,06 | 2,04 | 2,04 | -1,83% | 1.780,00 |
| 12.01.2024 | 2,07 | 2,08 | 2,07 | 2,08 | 1,17% | - |
| 11.01.2024 | 2,05 | 2,06 | 2,05 | 2,06 | -0,87% | - |
| 10.01.2024 | 2,07 | 2,08 | 2,07 | 2,08 | -0,57% | - |
| 09.01.2024 | 2,13 | 2,13 | 2,09 | 2,09 | 0,38% | 3.000,00 |
| 08.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,70% | - |
| 05.01.2024 | 2,05 | 2,12 | 2,05 | 2,12 | 6,87% | - |
| 04.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,20% | - |
| 03.01.2024 | 2,01 | 2,01 | 2,00 | 2,00 | -1,96% | - |
| 02.01.2024 | 1,99 | 2,04 | 1,99 | 2,04 | 5,14% | - |
| 29.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -0,36% | - |
| 28.12.2023 | 1,94 | 1,95 | 1,94 | 1,95 | -1,22% | - |
| 27.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 0,05% | - |
| 22.12.2023 | 1,94 | 1,97 | 1,94 | 1,97 | 0,36% | - |
| 21.12.2023 | 1,92 | 1,97 | 1,92 | 1,97 | 0,77% | - |
| 20.12.2023 | 1,91 | 1,95 | 1,91 | 1,95 | 2,15% | - |
| 19.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 0,42% | - |
| 18.12.2023 | 1,93 | 1,93 | 1,90 | 1,90 | -2,41% | - |
| 15.12.2023 | 1,98 | 1,98 | 1,95 | 1,95 | -0,86% | - |
| 14.12.2023 | 1,91 | 1,97 | 1,91 | 1,97 | 5,07% | - |
| 13.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -0,90% | - |
| 12.12.2023 | 1,90 | 1,90 | 1,88 | 1,89 | -2,48% | 830,00 |
| 11.12.2023 | 1,95 | 1,95 | 1,94 | 1,94 | -3,54% | - |
| 08.12.2023 | 2,01 | 2,01 | 2,01 | 2,01 | 1,62% | - |
| 07.12.2023 | 1,88 | 1,98 | 1,88 | 1,98 | 2,60% | - |
| 06.12.2023 | 1,90 | 1,93 | 1,90 | 1,93 | 0,36% | - |