28,625€
0,26%
Echtzeit-Aktienkurs Uponor Oyj
Bid:
Ask:
Aktienkurse zur Uponor Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 28,55 | 28,73 | 28,50 | 28,60 | -0,17% | - |
| 24.04.2024 | 28,40 | 28,65 | 28,40 | 28,65 | 0,53% | - |
| 23.04.2024 | 28,40 | 28,73 | 28,35 | 28,50 | -0,18% | - |
| 22.04.2024 | 28,45 | 28,70 | 28,30 | 28,55 | 0,09% | - |
| 19.04.2024 | 28,15 | 28,73 | 28,15 | 28,53 | 0,18% | - |
| 18.04.2024 | 28,45 | 28,73 | 28,45 | 28,48 | -0,18% | - |
| 17.04.2024 | 28,00 | 28,80 | 28,00 | 28,53 | -0,17% | - |
| 16.04.2024 | 28,68 | 28,68 | 28,28 | 28,58 | 0,88% | - |
| 15.04.2024 | 28,83 | 28,85 | 28,33 | 28,33 | -0,87% | - |
| 12.04.2024 | 28,80 | 28,85 | 28,33 | 28,58 | 0,26% | - |
| 11.04.2024 | 28,45 | 28,68 | 28,45 | 28,50 | -0,18% | - |
| 10.04.2024 | 28,78 | 28,83 | 28,30 | 28,55 | 0,00% | - |
| 09.04.2024 | 28,40 | 28,68 | 28,30 | 28,55 | 0,09% | - |
| 08.04.2024 | 28,45 | 28,70 | 28,45 | 28,53 | -0,26% | - |
| 05.04.2024 | 28,18 | 28,70 | 28,18 | 28,60 | 1,51% | - |
| 04.04.2024 | 28,40 | 28,70 | 28,15 | 28,18 | -1,05% | - |
| 03.04.2024 | 28,40 | 28,68 | 28,28 | 28,48 | -0,18% | - |
| 02.04.2024 | 28,40 | 28,73 | 28,30 | 28,53 | 0,09% | - |
| 28.03.2024 | 28,51 | 28,66 | 28,43 | 28,50 | -0,04% | - |
| 27.03.2024 | 28,45 | 28,64 | 28,45 | 28,51 | 0,18% | - |
| 26.03.2024 | 28,38 | 28,64 | 28,31 | 28,46 | -0,21% | - |
| 25.03.2024 | 28,34 | 28,63 | 28,34 | 28,52 | 0,14% | - |
| 22.03.2024 | 28,38 | 28,64 | 28,35 | 28,48 | -0,14% | - |
| 21.03.2024 | 28,83 | 28,83 | 28,41 | 28,52 | -0,14% | - |
| 20.03.2024 | 28,44 | 28,79 | 28,31 | 28,56 | 0,46% | - |
| 19.03.2024 | 28,30 | 28,60 | 28,26 | 28,43 | 0,00% | - |
| 18.03.2024 | 28,44 | 28,60 | 28,41 | 28,43 | 0,04% | - |
| 15.03.2024 | 28,26 | 28,58 | 28,26 | 28,42 | 0,07% | - |
| 14.03.2024 | 28,42 | 28,57 | 28,29 | 28,40 | -0,07% | - |
| 13.03.2024 | 28,28 | 28,58 | 28,28 | 28,42 | 0,04% | - |
| 12.03.2024 | 28,42 | 28,57 | 28,39 | 28,41 | 0,00% | - |
| 11.03.2024 | 28,26 | 28,57 | 28,15 | 28,41 | 0,07% | - |
| 08.03.2024 | 28,26 | 28,54 | 28,26 | 28,39 | -0,07% | - |
| 07.03.2024 | 28,39 | 28,54 | 28,25 | 28,41 | 0,04% | - |
| 06.03.2024 | 28,28 | 28,56 | 28,28 | 28,40 | 0,07% | - |
| 05.03.2024 | 28,33 | 28,58 | 28,15 | 28,38 | 0,14% | - |
| 04.03.2024 | 28,41 | 28,49 | 28,25 | 28,34 | -0,25% | - |
| 01.03.2024 | 28,26 | 28,52 | 28,26 | 28,41 | 0,07% | - |
| 29.02.2024 | 28,37 | 28,58 | 28,20 | 28,39 | 0,07% | - |
| 28.02.2024 | 28,32 | 28,58 | 28,32 | 28,37 | -0,77% | - |
| 27.02.2024 | 28,26 | 28,61 | 28,26 | 28,59 | 0,67% | - |
| 26.02.2024 | 28,32 | 28,59 | 28,26 | 28,40 | 0,28% | - |
| 23.02.2024 | 28,18 | 28,34 | 28,18 | 28,32 | 0,04% | - |
| 22.02.2024 | 28,59 | 28,59 | 28,29 | 28,31 | 0,00% | - |
| 21.02.2024 | 28,20 | 28,48 | 28,20 | 28,31 | -0,04% | - |
| 20.02.2024 | 28,41 | 28,51 | 28,18 | 28,32 | -0,35% | - |
| 19.02.2024 | 28,14 | 28,50 | 28,10 | 28,42 | 0,46% | - |
| 16.02.2024 | 28,34 | 28,47 | 28,19 | 28,29 | -0,14% | - |
| 15.02.2024 | 28,47 | 28,50 | 28,17 | 28,33 | -0,39% | - |
| 14.02.2024 | 28,24 | 28,47 | 28,11 | 28,44 | 0,74% | - |
| 13.02.2024 | 28,24 | 28,41 | 28,00 | 28,23 | -0,49% | - |
| 12.02.2024 | 28,26 | 28,54 | 28,26 | 28,37 | -0,07% | - |
| 09.02.2024 | 28,24 | 28,56 | 28,24 | 28,39 | 0,04% | - |
| 08.02.2024 | 28,22 | 28,54 | 28,22 | 28,38 | 0,07% | - |
| 07.02.2024 | 28,22 | 28,50 | 28,22 | 28,36 | 0,00% | - |
| 06.02.2024 | 28,30 | 28,53 | 28,27 | 28,36 | 0,25% | - |
| 05.02.2024 | 28,26 | 28,46 | 28,12 | 28,29 | 0,07% | - |
| 02.02.2024 | 28,12 | 28,49 | 28,12 | 28,27 | -0,70% | - |
| 01.02.2024 | 28,20 | 28,47 | 27,95 | 28,47 | 0,96% | - |
| 31.01.2024 | 28,24 | 28,40 | 28,05 | 28,20 | -0,14% | - |
| 30.01.2024 | 28,04 | 28,34 | 28,04 | 28,24 | -0,53% | - |
| 29.01.2024 | 28,20 | 28,40 | 28,13 | 28,39 | 0,67% | - |
| 26.01.2024 | 28,02 | 28,32 | 28,02 | 28,20 | 0,18% | - |
| 25.01.2024 | 28,13 | 28,33 | 28,04 | 28,15 | 0,07% | - |
| 24.01.2024 | 28,00 | 28,43 | 28,00 | 28,13 | 0,07% | - |
| 23.01.2024 | 28,18 | 28,29 | 27,95 | 28,11 | -0,25% | - |
| 22.01.2024 | 28,38 | 28,40 | 27,98 | 28,18 | -0,63% | - |
| 19.01.2024 | 28,14 | 28,39 | 27,98 | 28,36 | 0,82% | - |
| 18.01.2024 | 28,15 | 28,32 | 28,11 | 28,13 | -0,07% | - |
| 17.01.2024 | 27,87 | 28,32 | 27,82 | 28,15 | 0,68% | - |
| 16.01.2024 | 27,92 | 28,29 | 27,90 | 27,96 | -0,11% | - |
| 15.01.2024 | 28,24 | 28,36 | 27,96 | 27,99 | -0,46% | - |
| 12.01.2024 | 27,98 | 28,36 | 27,98 | 28,12 | -0,81% | - |
| 11.01.2024 | 28,35 | 28,37 | 27,95 | 28,35 | 0,85% | - |
| 10.01.2024 | 28,08 | 28,31 | 27,97 | 28,11 | 0,07% | - |
| 09.01.2024 | 27,94 | 28,34 | 27,93 | 28,09 | -0,74% | - |
| 08.01.2024 | 27,84 | 28,30 | 27,84 | 28,30 | 1,14% | - |
| 05.01.2024 | 27,86 | 28,21 | 27,76 | 27,98 | -0,04% | - |
| 04.01.2024 | 28,06 | 28,28 | 27,94 | 27,99 | -0,18% | - |
| 03.01.2024 | 27,90 | 28,35 | 27,90 | 28,04 | 0,57% | - |
| 02.01.2024 | 28,00 | 28,39 | 27,88 | 27,88 | -0,89% | - |
| 29.12.2023 | 28,26 | 28,30 | 27,97 | 28,13 | -0,46% | - |
| 28.12.2023 | 28,43 | 28,50 | 28,02 | 28,26 | 0,28% | - |
| 27.12.2023 | 28,23 | 28,38 | 28,18 | 28,18 | -0,25% | - |
| 22.12.2023 | 28,45 | 28,48 | 28,11 | 28,25 | -0,88% | - |
| 21.12.2023 | 27,84 | 28,64 | 27,84 | 28,50 | 1,14% | - |
| 20.12.2023 | 28,16 | 28,59 | 28,15 | 28,18 | -0,81% | - |
| 19.12.2023 | 28,28 | 28,58 | 28,03 | 28,41 | 1,18% | - |
| 18.12.2023 | 27,96 | 28,64 | 27,96 | 28,08 | -0,04% | - |
| 15.12.2023 | 28,14 | 28,42 | 27,92 | 28,09 | -0,14% | - |
| 14.12.2023 | 28,08 | 28,55 | 27,99 | 28,13 | -1,23% | - |
| 13.12.2023 | 28,28 | 28,70 | 28,03 | 28,48 | 0,71% | - |
| 12.12.2023 | 28,14 | 28,59 | 28,12 | 28,28 | 0,50% | - |
| 11.12.2023 | 28,36 | 28,44 | 28,08 | 28,14 | -0,78% | - |
| 08.12.2023 | 28,26 | 28,67 | 28,12 | 28,36 | -0,42% | - |
| 07.12.2023 | 28,22 | 28,80 | 27,99 | 28,48 | 0,89% | - |
| 06.12.2023 | 28,42 | 28,42 | 28,23 | 28,23 | -1,84% | - |
| 05.12.2023 | 28,45 | 29,59 | 28,20 | 28,76 | 0,88% | - |
| 04.12.2023 | 27,96 | 29,01 | 27,96 | 28,51 | 0,35% | - |
| 01.12.2023 | 28,06 | 28,62 | 28,06 | 28,41 | 0,82% | - |