Börse:
6,203€
-0,84%
Echtzeit-Aktienkurs Rovio Entertainment Ltd.
Bid:
6,100€
Ask:
6,305€
Aktienkurse zur Rovio Entertainment Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 6,22 | 6,27 | 6,08 | 6,20 | -0,16% | 146.638,00 |
| 13.05.2021 | 6,23 | 6,26 | 6,18 | 6,21 | 0,20% | - |
| 12.05.2021 | 6,35 | 6,45 | 6,16 | 6,20 | -3,35% | 195.796,00 |
| 11.05.2021 | 6,49 | 6,50 | 6,31 | 6,42 | -1,69% | 192.793,00 |
| 10.05.2021 | 6,55 | 6,56 | 6,48 | 6,53 | -0,53% | 85.788,00 |
| 07.05.2021 | 6,45 | 6,60 | 6,39 | 6,56 | 2,66% | 129.752,00 |
| 06.05.2021 | 6,52 | 6,52 | 6,36 | 6,39 | -1,84% | 149.537,00 |
| 05.05.2021 | 6,46 | 6,57 | 6,43 | 6,51 | 0,85% | 84.790,00 |
| 04.05.2021 | 6,66 | 6,66 | 6,46 | 6,46 | -2,49% | 252.215,00 |
| 03.05.2021 | 6,71 | 6,71 | 6,42 | 6,62 | 0,00% | 286.883,00 |
| 30.04.2021 | 6,98 | 6,98 | 6,53 | 6,62 | -2,00% | 359.486,00 |
| 29.04.2021 | 6,80 | 6,95 | 6,70 | 6,76 | 2,27% | 351.020,00 |
| 28.04.2021 | 6,67 | 6,71 | 6,60 | 6,61 | -0,97% | 149.242,00 |
| 27.04.2021 | 6,81 | 6,81 | 6,65 | 6,67 | -1,77% | 162.601,00 |
| 26.04.2021 | 6,75 | 7,03 | 6,75 | 6,79 | 3,59% | 305.899,00 |
| 23.04.2021 | 6,61 | 6,65 | 6,52 | 6,56 | -0,53% | 181.356,00 |
| 22.04.2021 | 6,60 | 6,67 | 6,55 | 6,59 | 0,30% | 128.560,00 |
| 21.04.2021 | 6,66 | 6,74 | 6,49 | 6,57 | -1,35% | 195.290,00 |
| 20.04.2021 | 6,81 | 6,85 | 6,65 | 6,66 | -2,06% | 96.305,00 |
| 19.04.2021 | 6,92 | 6,94 | 6,78 | 6,80 | -1,73% | 173.316,00 |
| 16.04.2021 | 6,96 | 7,15 | 6,90 | 6,92 | 1,10% | 296.518,00 |
| 15.04.2021 | 6,91 | 6,98 | 6,83 | 6,85 | -0,58% | 132.597,00 |
| 14.04.2021 | 6,90 | 6,95 | 6,83 | 6,89 | -0,15% | 136.570,00 |
| 13.04.2021 | 6,83 | 6,92 | 6,79 | 6,90 | 0,95% | 107.610,00 |
| 12.04.2021 | 7,00 | 7,01 | 6,80 | 6,83 | -2,36% | 115.243,00 |
| 09.04.2021 | 6,99 | 7,08 | 6,94 | 7,00 | 0,29% | 181.043,00 |
| 08.04.2021 | 7,00 | 7,04 | 6,90 | 6,98 | 1,31% | 153.415,00 |
| 07.04.2021 | 7,00 | 7,04 | 6,81 | 6,89 | -1,22% | 172.612,00 |
| 06.04.2021 | 6,69 | 6,98 | 6,67 | 6,97 | 4,42% | 255.521,00 |
| 01.04.2021 | 6,64 | 6,82 | 6,53 | 6,68 | 0,60% | 274.362,00 |
| 31.03.2021 | 6,65 | 6,65 | 6,50 | 6,64 | -1,12% | 367.686,00 |
| 30.03.2021 | 6,80 | 6,80 | 6,57 | 6,71 | -0,15% | 245.166,00 |
| 29.03.2021 | 6,76 | 6,80 | 6,68 | 6,72 | 1,20% | 219.236,00 |
| 26.03.2021 | 6,51 | 6,75 | 6,51 | 6,64 | 2,00% | 309.138,00 |
| 25.03.2021 | 6,47 | 6,55 | 6,38 | 6,51 | 1,01% | 210.552,00 |
| 24.03.2021 | 6,42 | 6,51 | 6,38 | 6,45 | -1,15% | 287.430,00 |
| 23.03.2021 | 6,34 | 6,55 | 6,30 | 6,52 | 2,92% | 301.983,00 |
| 22.03.2021 | 6,50 | 6,50 | 6,24 | 6,34 | -2,01% | 330.127,00 |
| 19.03.2021 | 6,45 | 6,53 | 6,40 | 6,47 | -0,54% | 214.213,00 |
| 18.03.2021 | 6,60 | 6,72 | 6,46 | 6,50 | -0,38% | 274.691,00 |
| 17.03.2021 | 6,38 | 6,57 | 6,36 | 6,53 | 2,27% | 255.576,00 |
| 16.03.2021 | 6,39 | 6,44 | 6,32 | 6,38 | 0,63% | 171.540,00 |
| 15.03.2021 | 6,35 | 6,41 | 6,30 | 6,34 | -0,08% | 187.849,00 |
| 12.03.2021 | 6,46 | 6,46 | 6,34 | 6,35 | -1,63% | 159.770,00 |
| 11.03.2021 | 6,32 | 6,49 | 6,32 | 6,45 | 2,06% | 201.971,00 |
| 10.03.2021 | 6,38 | 6,45 | 6,29 | 6,32 | -0,47% | 208.050,00 |
| 09.03.2021 | 6,31 | 6,41 | 6,21 | 6,35 | 0,71% | 164.693,00 |
| 08.03.2021 | 6,22 | 6,36 | 6,17 | 6,31 | 1,45% | 154.161,00 |
| 05.03.2021 | 6,36 | 6,42 | 6,18 | 6,22 | -1,51% | 249.796,00 |
| 04.03.2021 | 6,61 | 6,61 | 6,30 | 6,31 | -4,61% | 266.157,00 |
| 03.03.2021 | 6,60 | 6,66 | 6,53 | 6,62 | 0,84% | 225.765,00 |
| 02.03.2021 | 6,70 | 6,70 | 6,55 | 6,56 | -0,08% | 225.738,00 |
| 01.03.2021 | 6,70 | 6,80 | 6,44 | 6,57 | 5,55% | 449.072,00 |
| 26.02.2021 | 6,28 | 6,37 | 6,15 | 6,22 | -1,82% | 730.636,00 |
| 25.02.2021 | 6,37 | 6,48 | 6,31 | 6,34 | -0,39% | 178.698,00 |
| 24.02.2021 | 6,45 | 6,58 | 6,34 | 6,36 | -0,47% | 283.786,00 |
| 23.02.2021 | 6,74 | 6,74 | 6,28 | 6,39 | -5,19% | 469.197,00 |
| 22.02.2021 | 6,43 | 6,80 | 6,37 | 6,74 | 5,31% | 564.308,00 |
| 19.02.2021 | 6,91 | 7,00 | 6,34 | 6,40 | -12,33% | 1.538.868,00 |
| 18.02.2021 | 7,30 | 7,45 | 7,21 | 7,30 | -0,54% | 282.315,00 |
| 17.02.2021 | 7,48 | 7,51 | 7,27 | 7,34 | -2,78% | 196.105,00 |
| 16.02.2021 | 7,51 | 7,71 | 7,49 | 7,55 | -0,20% | 202.753,00 |
| 15.02.2021 | 7,77 | 7,81 | 7,47 | 7,57 | -2,64% | 137.949,00 |
| 12.02.2021 | 7,60 | 7,80 | 7,51 | 7,77 | 2,10% | 240.315,00 |
| 11.02.2021 | 7,33 | 7,70 | 7,33 | 7,61 | 0,79% | 412.056,00 |
| 10.02.2021 | 7,80 | 7,93 | 7,49 | 7,55 | -3,21% | 259.360,00 |
| 09.02.2021 | 7,50 | 7,87 | 7,36 | 7,80 | 5,05% | 321.564,00 |
| 08.02.2021 | 7,25 | 7,48 | 7,19 | 7,43 | 2,41% | 179.984,00 |
| 05.02.2021 | 7,21 | 7,28 | 7,11 | 7,25 | 0,76% | 301.387,00 |
| 04.02.2021 | 7,30 | 7,35 | 7,05 | 7,20 | -1,10% | 178.749,00 |
| 03.02.2021 | 7,23 | 7,35 | 7,20 | 7,28 | 1,32% | 156.745,00 |
| 02.02.2021 | 7,12 | 7,30 | 7,11 | 7,18 | 0,84% | 225.808,00 |
| 01.02.2021 | 6,87 | 7,18 | 6,87 | 7,12 | 3,71% | 266.266,00 |
| 29.01.2021 | 6,72 | 6,95 | 6,63 | 6,87 | 1,85% | 222.362,00 |
| 28.01.2021 | 6,88 | 6,91 | 6,55 | 6,74 | -1,96% | 252.381,00 |
| 27.01.2021 | 6,75 | 6,90 | 6,57 | 6,88 | 2,08% | 247.617,00 |
| 26.01.2021 | 6,68 | 6,82 | 6,63 | 6,74 | 0,07% | 204.899,00 |
| 25.01.2021 | 6,85 | 6,85 | 6,62 | 6,73 | -0,22% | 155.332,00 |
| 22.01.2021 | 6,77 | 6,89 | 6,71 | 6,75 | -0,15% | 205.037,00 |
| 21.01.2021 | 6,75 | 6,81 | 6,60 | 6,76 | 0,07% | 241.397,00 |
| 20.01.2021 | 6,65 | 6,81 | 6,65 | 6,75 | 1,50% | 291.562,00 |
| 19.01.2021 | 6,60 | 6,75 | 6,57 | 6,65 | 0,83% | 186.587,00 |
| 18.01.2021 | 6,54 | 6,70 | 6,54 | 6,60 | 0,84% | 192.153,00 |
| 15.01.2021 | 6,56 | 6,57 | 6,47 | 6,54 | -0,15% | 119.949,00 |
| 14.01.2021 | 6,50 | 6,61 | 6,40 | 6,55 | 0,77% | 186.629,00 |
| 13.01.2021 | 6,38 | 6,51 | 6,34 | 6,50 | 0,70% | 196.604,00 |
| 12.01.2021 | 6,42 | 6,52 | 6,39 | 6,46 | 0,55% | 250.880,00 |
| 11.01.2021 | 6,37 | 6,47 | 6,28 | 6,42 | 0,31% | 259.390,00 |
| 08.01.2021 | 6,54 | 6,59 | 6,28 | 6,40 | -2,14% | 283.276,00 |
| 07.01.2021 | 6,62 | 6,75 | 6,44 | 6,54 | -1,21% | 293.159,00 |
| 06.01.2021 | 6,62 | 6,65 | 6,59 | 6,62 | -0,23% | - |
| 05.01.2021 | 6,71 | 6,86 | 6,59 | 6,64 | -2,07% | 242.049,00 |
| 04.01.2021 | 6,32 | 6,78 | 6,32 | 6,78 | 7,37% | 504.531,00 |
| 30.12.2020 | 6,43 | 6,51 | 6,26 | 6,31 | -1,79% | 189.735,00 |
| 29.12.2020 | 6,46 | 6,56 | 6,34 | 6,43 | -0,54% | 216.824,00 |
| 28.12.2020 | 6,38 | 6,60 | 6,27 | 6,46 | -0,23% | 180.991,00 |
| 23.12.2020 | 6,33 | 6,59 | 6,23 | 6,48 | 2,37% | 404.486,00 |
| 22.12.2020 | 5,89 | 6,38 | 5,89 | 6,33 | 7,57% | 487.668,00 |
| 21.12.2020 | 5,71 | 5,91 | 5,49 | 5,88 | 3,16% | 503.292,00 |
| 18.12.2020 | 5,52 | 5,70 | 5,49 | 5,70 | 3,26% | 6.680.054,00 |