Börse:
6,295€
-0,98%
Echtzeit-Aktienkurs Rovio Entertainment OYJ
Bid:
6,220€
Ask:
6,370€
Aktienkurse zur Rovio Entertainment OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,27 | 6,33 | 6,16 | 6,30 | -0,63% | - |
| 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 |
| 17.12.2020 | 5,60 | 5,60 | 5,43 | 5,52 | 0,27% | 254.878,00 |
| 16.12.2020 | 5,40 | 5,56 | 5,38 | 5,51 | 2,13% | 306.098,00 |
| 15.12.2020 | 5,26 | 5,39 | 5,20 | 5,39 | 2,37% | 170.653,00 |
| 14.12.2020 | 5,12 | 5,34 | 5,11 | 5,27 | 3,13% | 236.940,00 |
| 11.12.2020 | 5,09 | 5,14 | 5,04 | 5,11 | 0,29% | 161.604,00 |
| 10.12.2020 | 5,18 | 5,20 | 4,99 | 5,09 | -1,74% | 271.718,00 |
| 09.12.2020 | 4,96 | 5,26 | 4,88 | 5,18 | 5,54% | 426.476,00 |
| 08.12.2020 | 4,90 | 4,93 | 4,83 | 4,91 | 0,90% | 124.761,00 |
| 07.12.2020 | 4,90 | 5,03 | 4,82 | 4,86 | 0,37% | 228.933,00 |
| 04.12.2020 | 4,84 | 4,87 | 4,80 | 4,85 | -0,29% | 147.310,00 |
| 03.12.2020 | 4,90 | 4,90 | 4,80 | 4,86 | -0,45% | 129.833,00 |
| 02.12.2020 | 4,90 | 4,96 | 4,87 | 4,88 | -0,33% | 104.295,00 |
| 01.12.2020 | 5,00 | 5,00 | 4,88 | 4,90 | -1,05% | 188.474,00 |
| 30.11.2020 | 4,98 | 5,07 | 4,91 | 4,95 | -0,24% | 236.738,00 |
| 27.11.2020 | 4,97 | 5,00 | 4,90 | 4,96 | 0,00% | 126.671,00 |
| 26.11.2020 | 4,80 | 4,98 | 4,80 | 4,96 | 3,33% | 171.781,00 |
| 25.11.2020 | 4,85 | 4,90 | 4,76 | 4,80 | -0,79% | 218.094,00 |
| 24.11.2020 | 4,84 | 4,87 | 4,77 | 4,84 | 0,37% | 117.671,00 |
| 23.11.2020 | 4,92 | 4,92 | 4,81 | 4,82 | -1,35% | 129.768,00 |
| 20.11.2020 | 4,88 | 4,91 | 4,86 | 4,89 | 0,49% | 82.389,00 |
| 19.11.2020 | 4,92 | 4,92 | 4,80 | 4,86 | -1,22% | 193.776,00 |
| 18.11.2020 | 4,94 | 4,94 | 4,87 | 4,92 | -0,32% | 126.159,00 |
| 17.11.2020 | 4,91 | 4,99 | 4,91 | 4,94 | 0,61% | 121.264,00 |
| 16.11.2020 | 4,95 | 4,97 | 4,86 | 4,91 | -0,89% | 159.011,00 |
| 13.11.2020 | 5,01 | 5,01 | 4,93 | 4,95 | -0,20% | 110.337,00 |
| 12.11.2020 | 5,04 | 5,07 | 4,92 | 4,96 | -1,21% | 170.724,00 |
| 11.11.2020 | 5,01 | 5,04 | 4,91 | 5,03 | 0,30% | 212.201,00 |
| 10.11.2020 | 5,23 | 5,23 | 4,97 | 5,01 | -3,47% | 287.752,00 |
| 09.11.2020 | 5,40 | 5,56 | 5,15 | 5,19 | -2,90% | 231.512,00 |
| 06.11.2020 | 5,43 | 5,43 | 5,25 | 5,35 | 0,66% | 104.816,00 |
| 05.11.2020 | 5,16 | 5,35 | 5,16 | 5,31 | 3,11% | 426.470,00 |
| 04.11.2020 | 4,97 | 5,21 | 4,97 | 5,15 | 3,96% | 226.925,00 |
| 03.11.2020 | 5,20 | 5,20 | 4,93 | 4,95 | -4,46% | 381.714,00 |
| 02.11.2020 | 5,16 | 5,33 | 5,05 | 5,19 | 0,97% | 206.872,00 |
| 30.10.2020 | 5,63 | 5,74 | 5,13 | 5,14 | -6,81% | 418.948,00 |
| 29.10.2020 | 5,41 | 5,59 | 5,37 | 5,51 | 1,66% | 164.935,00 |
| 28.10.2020 | 5,70 | 5,73 | 5,40 | 5,42 | -5,90% | 169.450,00 |
| 27.10.2020 | 5,74 | 5,97 | 5,68 | 5,76 | 0,61% | 271.541,00 |
| 26.10.2020 | 5,51 | 5,77 | 5,44 | 5,73 | 3,90% | 235.437,00 |
| 23.10.2020 | 5,51 | 5,68 | 5,49 | 5,51 | -0,54% | 108.796,00 |
| 22.10.2020 | 5,58 | 5,63 | 5,45 | 5,54 | -0,72% | 101.110,00 |
| 21.10.2020 | 5,65 | 5,71 | 5,58 | 5,58 | -1,15% | 90.778,00 |
| 20.10.2020 | 5,80 | 5,87 | 5,64 | 5,65 | -2,67% | 95.784,00 |
| 19.10.2020 | 5,85 | 5,91 | 5,76 | 5,80 | -1,02% | 54.547,00 |
| 16.10.2020 | 5,85 | 5,94 | 5,80 | 5,86 | 1,03% | 93.715,00 |
| 15.10.2020 | 5,88 | 5,88 | 5,74 | 5,80 | -1,94% | 97.281,00 |
| 14.10.2020 | 5,89 | 5,98 | 5,88 | 5,92 | 0,42% | 52.411,00 |
| 13.10.2020 | 5,95 | 5,99 | 5,88 | 5,89 | -1,01% | 48.189,00 |
| 12.10.2020 | 5,91 | 6,00 | 5,88 | 5,95 | 0,76% | 106.531,00 |
| 09.10.2020 | 5,92 | 6,01 | 5,87 | 5,91 | -0,67% | 86.686,00 |
| 08.10.2020 | 5,83 | 6,08 | 5,83 | 5,95 | 2,15% | 96.840,00 |
| 07.10.2020 | 5,89 | 5,95 | 5,82 | 5,82 | -2,18% | 125.170,00 |
| 06.10.2020 | 6,15 | 6,15 | 5,93 | 5,95 | -2,70% | 182.777,00 |