6,205€
5,89%
Echtzeit-Aktienkurs KAMUX OYJ
Bid:
Ask:
Aktienkurse zur KAMUX OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,86 | 6,17 | 5,75 | 6,10 | 4,10% | 255.559,00 |
| 30.05.2024 | 5,76 | 5,94 | 5,74 | 5,86 | 1,21% | 37.176,00 |
| 29.05.2024 | 5,80 | 5,88 | 5,78 | 5,79 | -0,17% | 37.875,00 |
| 28.05.2024 | 6,04 | 6,04 | 5,80 | 5,80 | -3,97% | 139.658,00 |
| 27.05.2024 | 5,99 | 6,16 | 5,99 | 6,04 | 0,83% | 75.015,00 |
| 24.05.2024 | 5,93 | 5,99 | 5,88 | 5,99 | 0,84% | 20.595,00 |
| 23.05.2024 | 6,00 | 6,06 | 5,88 | 5,94 | -1,00% | 51.783,00 |
| 22.05.2024 | 6,00 | 6,06 | 5,97 | 6,00 | 0,50% | 20.101,00 |
| 21.05.2024 | 6,06 | 6,09 | 5,97 | 5,97 | -1,49% | 28.551,00 |
| 20.05.2024 | 5,71 | 6,13 | 5,70 | 6,06 | 5,39% | 217.946,00 |
| 17.05.2024 | 5,90 | 5,99 | 5,63 | 5,75 | -2,71% | 103.157,00 |
| 16.05.2024 | 5,87 | 5,96 | 5,86 | 5,91 | 0,85% | 40.041,00 |
| 15.05.2024 | 5,79 | 5,92 | 5,79 | 5,86 | 1,21% | 55.798,00 |
| 14.05.2024 | 5,75 | 5,87 | 5,74 | 5,79 | 0,70% | 24.237,00 |
| 13.05.2024 | 5,64 | 5,75 | 5,62 | 5,75 | 1,95% | 29.302,00 |
| 10.05.2024 | 5,50 | 5,67 | 5,45 | 5,64 | 2,55% | 18.825,00 |
| 08.05.2024 | 5,48 | 5,60 | 5,45 | 5,50 | 0,36% | 17.324,00 |
| 07.05.2024 | 5,46 | 5,52 | 5,40 | 5,48 | 0,37% | 44.575,00 |
| 06.05.2024 | 5,39 | 5,50 | 5,39 | 5,46 | 1,87% | 31.346,00 |
| 03.05.2024 | 5,30 | 5,37 | 5,28 | 5,36 | 0,94% | 68.901,00 |
| 02.05.2024 | 5,33 | 5,36 | 5,27 | 5,31 | -0,38% | 29.931,00 |
| 30.04.2024 | 5,45 | 5,46 | 5,32 | 5,33 | -2,20% | 25.802,00 |
| 29.04.2024 | 5,53 | 5,62 | 5,43 | 5,45 | -1,45% | 36.282,00 |
| 26.04.2024 | 5,38 | 5,54 | 5,38 | 5,53 | 2,41% | 37.650,00 |
| 25.04.2024 | 5,55 | 5,55 | 5,36 | 5,40 | 0,00% | 35.037,00 |
| 24.04.2024 | 5,42 | 5,47 | 5,35 | 5,40 | 1,12% | 41.188,00 |
| 23.04.2024 | 5,26 | 5,36 | 5,24 | 5,34 | 1,52% | 35.724,00 |
| 22.04.2024 | 5,36 | 5,36 | 5,26 | 5,26 | -1,87% | 32.942,00 |
| 19.04.2024 | 5,42 | 5,42 | 5,30 | 5,36 | -2,01% | 57.735,00 |
| 18.04.2024 | 5,55 | 5,55 | 5,46 | 5,47 | -1,44% | 20.881,00 |
| 17.04.2024 | 5,57 | 5,65 | 5,53 | 5,55 | -0,36% | 30.104,00 |
| 16.04.2024 | 5,75 | 5,75 | 5,57 | 5,57 | -3,13% | 20.692,00 |
| 15.04.2024 | 5,76 | 5,83 | 5,71 | 5,75 | -0,17% | 29.714,00 |
| 12.04.2024 | 5,88 | 5,93 | 5,75 | 5,76 | -2,04% | 25.156,00 |
| 11.04.2024 | 5,89 | 5,93 | 5,87 | 5,88 | 0,68% | 39.671,00 |
| 10.04.2024 | 5,88 | 5,95 | 5,84 | 5,84 | -0,68% | 49.992,00 |
| 09.04.2024 | 5,91 | 5,95 | 5,88 | 5,88 | -0,84% | 30.065,00 |
| 08.04.2024 | 5,84 | 5,94 | 5,84 | 5,93 | 1,54% | 41.463,00 |
| 05.04.2024 | 5,86 | 5,93 | 5,83 | 5,84 | -2,18% | 44.053,00 |
| 04.04.2024 | 5,84 | 5,99 | 5,84 | 5,97 | 2,23% | 178.293,00 |
| 03.04.2024 | 5,73 | 5,89 | 5,71 | 5,84 | 2,10% | 107.964,00 |
| 02.04.2024 | 5,79 | 5,84 | 5,71 | 5,72 | -1,29% | 54.423,00 |
| 28.03.2024 | 5,86 | 5,90 | 5,78 | 5,80 | -0,60% | 32.629,00 |
| 27.03.2024 | 5,96 | 5,96 | 5,78 | 5,83 | -0,51% | 47.820,00 |
| 26.03.2024 | 5,84 | 5,98 | 5,82 | 5,86 | 0,34% | 93.673,00 |
| 25.03.2024 | 5,73 | 5,87 | 5,71 | 5,84 | 1,92% | 66.091,00 |
| 22.03.2024 | 5,62 | 5,78 | 5,61 | 5,73 | 1,96% | 111.604,00 |
| 21.03.2024 | 5,52 | 5,65 | 5,49 | 5,62 | 2,18% | 79.239,00 |
| 20.03.2024 | 5,39 | 5,51 | 5,39 | 5,50 | 2,14% | 38.631,00 |
| 19.03.2024 | 5,28 | 5,39 | 5,25 | 5,39 | -0,09% | 25.132,00 |
| 18.03.2024 | 5,40 | 5,43 | 5,35 | 5,39 | -0,09% | 27.663,00 |
| 15.03.2024 | 5,50 | 5,53 | 5,40 | 5,40 | -2,44% | 129.123,00 |
| 14.03.2024 | 5,42 | 5,56 | 5,42 | 5,53 | 1,47% | 37.466,00 |
| 13.03.2024 | 5,43 | 5,45 | 5,39 | 5,45 | 0,46% | 20.097,00 |
| 12.03.2024 | 5,30 | 5,46 | 5,25 | 5,43 | 1,88% | 45.638,00 |
| 11.03.2024 | 5,29 | 5,35 | 5,22 | 5,33 | 0,66% | 34.491,00 |
| 08.03.2024 | 5,43 | 5,43 | 5,25 | 5,29 | -2,49% | 59.541,00 |
| 07.03.2024 | 5,23 | 5,44 | 5,12 | 5,43 | 3,73% | 62.641,00 |
| 06.03.2024 | 5,46 | 5,46 | 5,17 | 5,23 | -2,70% | 58.124,00 |
| 05.03.2024 | 5,29 | 5,38 | 5,20 | 5,38 | 1,70% | 57.396,00 |
| 04.03.2024 | 5,32 | 5,49 | 5,24 | 5,29 | 1,63% | 134.445,00 |
| 01.03.2024 | 4,92 | 5,30 | 4,88 | 5,20 | -1,98% | 267.864,00 |
| 29.02.2024 | 5,30 | 5,36 | 5,20 | 5,31 | 0,66% | 45.506,00 |
| 28.02.2024 | 5,33 | 5,36 | 5,22 | 5,27 | -1,50% | 28.631,00 |
| 27.02.2024 | 5,25 | 5,36 | 5,22 | 5,35 | 3,48% | 57.672,00 |
| 26.02.2024 | 5,12 | 5,24 | 5,09 | 5,17 | 0,98% | 25.180,00 |
| 23.02.2024 | 5,16 | 5,20 | 5,11 | 5,12 | -0,78% | 48.272,00 |
| 22.02.2024 | 5,12 | 5,18 | 5,10 | 5,16 | 0,68% | 17.265,00 |
| 21.02.2024 | 5,14 | 5,19 | 5,11 | 5,13 | -0,10% | 25.405,00 |
| 20.02.2024 | 5,12 | 5,17 | 5,11 | 5,13 | -0,10% | 31.849,00 |
| 19.02.2024 | 5,19 | 5,21 | 5,10 | 5,14 | -2,00% | 43.213,00 |
| 16.02.2024 | 5,17 | 5,26 | 5,17 | 5,24 | 0,87% | 18.426,00 |
| 15.02.2024 | 5,21 | 5,25 | 5,12 | 5,20 | 0,58% | 28.263,00 |
| 14.02.2024 | 5,20 | 5,23 | 5,11 | 5,17 | -0,77% | 26.453,00 |
| 13.02.2024 | 5,10 | 5,27 | 5,10 | 5,21 | -1,61% | 48.441,00 |
| 12.02.2024 | 5,29 | 5,34 | 5,26 | 5,29 | 0,09% | 29.596,00 |
| 09.02.2024 | 5,27 | 5,34 | 5,24 | 5,29 | 0,28% | 41.854,00 |
| 08.02.2024 | 5,23 | 5,30 | 5,22 | 5,27 | 0,86% | 16.002,00 |
| 07.02.2024 | 5,21 | 5,28 | 5,21 | 5,23 | 0,10% | 26.014,00 |
| 06.02.2024 | 5,09 | 5,24 | 5,06 | 5,22 | 2,65% | 68.751,00 |
| 05.02.2024 | 5,14 | 5,15 | 5,04 | 5,09 | 0,10% | 58.124,00 |
| 02.02.2024 | 5,15 | 5,15 | 5,08 | 5,08 | -0,68% | 37.748,00 |
| 01.02.2024 | 5,25 | 5,25 | 5,11 | 5,12 | -1,45% | 26.169,00 |
| 31.01.2024 | 5,23 | 5,25 | 5,19 | 5,19 | -0,67% | 29.969,00 |
| 30.01.2024 | 5,23 | 5,25 | 5,18 | 5,23 | -0,10% | 29.592,00 |
| 29.01.2024 | 5,22 | 5,29 | 5,16 | 5,23 | 0,48% | 33.540,00 |
| 26.01.2024 | 5,17 | 5,24 | 5,16 | 5,21 | 0,39% | 26.487,00 |
| 25.01.2024 | 5,22 | 5,25 | 5,13 | 5,19 | -0,86% | 34.351,00 |
| 24.01.2024 | 5,21 | 5,29 | 5,19 | 5,23 | 0,48% | 16.152,00 |
| 23.01.2024 | 5,34 | 5,34 | 5,18 | 5,21 | 0,48% | 31.212,00 |
| 22.01.2024 | 5,14 | 5,22 | 5,14 | 5,18 | 1,57% | 22.877,00 |
| 19.01.2024 | 5,23 | 5,24 | 5,10 | 5,10 | -2,67% | 36.923,00 |
| 18.01.2024 | 5,19 | 5,25 | 5,17 | 5,24 | 0,19% | 31.304,00 |
| 17.01.2024 | 5,29 | 5,29 | 5,17 | 5,23 | -2,06% | 35.208,00 |
| 16.01.2024 | 5,36 | 5,36 | 5,29 | 5,34 | -0,56% | 25.696,00 |
| 15.01.2024 | 5,52 | 5,52 | 5,35 | 5,37 | -2,63% | 28.326,00 |
| 12.01.2024 | 5,35 | 5,55 | 5,35 | 5,52 | 2,89% | 53.744,00 |
| 11.01.2024 | 5,45 | 5,50 | 5,36 | 5,36 | -1,20% | 41.953,00 |
| 10.01.2024 | 5,42 | 5,45 | 5,39 | 5,43 | -0,09% | 19.480,00 |
| 09.01.2024 | 5,52 | 5,56 | 5,41 | 5,43 | -1,63% | 26.346,00 |