1,916€
1,05%
Echtzeit-Aktienkurs CAPMAN OYJ
Bid:
Ask:
Aktienkurse zur CAPMAN OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 0,74% | 83.075,00 |
| 30.05.2024 | 1,89 | 1,90 | 1,88 | 1,90 | 1,28% | 86.395,00 |
| 29.05.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | 100.122,00 |
| 28.05.2024 | 1,93 | 1,94 | 1,90 | 1,90 | -1,25% | 123.676,00 |
| 27.05.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 0,84% | 140.456,00 |
| 24.05.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,42% | 104.140,00 |
| 23.05.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -1,25% | 98.538,00 |
| 22.05.2024 | 1,93 | 1,93 | 1,92 | 1,93 | -0,21% | 69.429,00 |
| 21.05.2024 | 1,95 | 1,95 | 1,92 | 1,93 | -1,13% | 86.156,00 |
| 20.05.2024 | 1,94 | 1,96 | 1,93 | 1,95 | 0,83% | 85.009,00 |
| 17.05.2024 | 1,95 | 1,97 | 1,93 | 1,94 | -0,92% | 84.267,00 |
| 16.05.2024 | 1,93 | 1,96 | 1,93 | 1,95 | 1,14% | 158.460,00 |
| 15.05.2024 | 1,92 | 1,95 | 1,92 | 1,93 | 0,10% | 131.119,00 |
| 14.05.2024 | 1,95 | 1,95 | 1,91 | 1,93 | -1,03% | 110.909,00 |
| 13.05.2024 | 1,95 | 1,95 | 1,92 | 1,95 | 0,21% | 117.829,00 |
| 10.05.2024 | 1,95 | 1,97 | 1,92 | 1,95 | -0,46% | 251.963,00 |
| 09.05.2024 | 1,95 | 1,96 | 1,94 | 1,96 | 0,36% | - |
| 08.05.2024 | 2,00 | 2,04 | 1,94 | 1,95 | -2,84% | 336.501,00 |
| 07.05.2024 | 2,02 | 2,04 | 2,00 | 2,01 | -0,74% | 103.717,00 |
| 06.05.2024 | 2,09 | 2,09 | 1,99 | 2,02 | -3,58% | 167.631,00 |
| 03.05.2024 | 2,12 | 2,13 | 2,07 | 2,10 | 1,70% | 118.654,00 |
| 02.05.2024 | 2,05 | 2,08 | 2,05 | 2,06 | 0,73% | 93.370,00 |
| 30.04.2024 | 2,05 | 2,07 | 2,03 | 2,05 | 0,00% | 71.582,00 |
| 29.04.2024 | 1,97 | 2,05 | 1,97 | 2,05 | 3,81% | 87.814,00 |
| 26.04.2024 | 1,93 | 1,99 | 1,93 | 1,97 | 1,86% | 108.303,00 |
| 25.04.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -0,21% | 157.959,00 |
| 24.04.2024 | 1,93 | 1,96 | 1,93 | 1,94 | 0,62% | 82.116,00 |
| 23.04.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,73% | 77.449,00 |
| 22.04.2024 | 1,91 | 1,93 | 1,91 | 1,91 | 0,84% | 52.029,00 |
| 19.04.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,63% | 102.211,00 |
| 18.04.2024 | 1,91 | 1,93 | 1,88 | 1,91 | 0,00% | 51.550,00 |
| 17.04.2024 | 1,92 | 1,93 | 1,91 | 1,91 | -0,62% | 133.422,00 |
| 16.04.2024 | 1,93 | 1,94 | 1,91 | 1,92 | -1,64% | 67.262,00 |
| 15.04.2024 | 1,96 | 1,98 | 1,94 | 1,95 | -0,41% | 74.920,00 |
| 12.04.2024 | 2,00 | 2,02 | 1,96 | 1,96 | -1,71% | 62.259,00 |
| 11.04.2024 | 1,99 | 2,01 | 1,97 | 1,99 | 0,20% | 98.589,00 |
| 10.04.2024 | 2,01 | 2,04 | 1,99 | 1,99 | -0,50% | 133.745,00 |
| 09.04.2024 | 2,00 | 2,02 | 1,98 | 2,00 | -0,25% | 74.474,00 |
| 08.04.2024 | 1,99 | 2,01 | 1,98 | 2,01 | 0,86% | 99.255,00 |
| 05.04.2024 | 2,00 | 2,01 | 1,98 | 1,99 | -0,85% | 68.350,00 |
| 04.04.2024 | 1,98 | 2,01 | 1,97 | 2,01 | 0,86% | 63.626,00 |
| 03.04.2024 | 1,97 | 2,00 | 1,96 | 1,99 | 1,43% | 55.647,00 |
| 02.04.2024 | 1,94 | 1,96 | 1,93 | 1,96 | 1,24% | 124.251,00 |
| 28.03.2024 | 1,93 | 1,95 | 1,90 | 1,94 | -1,53% | 106.198,00 |
| 27.03.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 1,76% | 84.792,00 |
| 26.03.2024 | 1,92 | 1,93 | 1,90 | 1,93 | 1,05% | 73.846,00 |
| 25.03.2024 | 1,93 | 1,96 | 1,91 | 1,91 | -0,83% | 104.235,00 |
| 22.03.2024 | 1,95 | 1,97 | 1,92 | 1,93 | -1,03% | 69.048,00 |
| 21.03.2024 | 1,95 | 1,97 | 1,94 | 1,95 | -0,10% | 104.211,00 |
| 20.03.2024 | 1,95 | 1,96 | 1,94 | 1,95 | 0,10% | 50.509,00 |
| 19.03.2024 | 1,94 | 1,95 | 1,93 | 1,95 | 0,62% | 45.560,00 |
| 18.03.2024 | 1,94 | 1,94 | 1,92 | 1,94 | 0,10% | 73.378,00 |
| 15.03.2024 | 1,93 | 1,95 | 1,93 | 1,93 | -0,10% | 59.503,00 |
| 14.03.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 1,15% | 136.666,00 |
| 13.03.2024 | 1,93 | 1,94 | 1,91 | 1,91 | -1,03% | 93.866,00 |
| 12.03.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -1,43% | 143.122,00 |
| 11.03.2024 | 1,96 | 1,96 | 1,94 | 1,96 | -0,51% | 83.381,00 |
| 08.03.2024 | 1,97 | 1,99 | 1,96 | 1,97 | 0,31% | 102.263,00 |
| 07.03.2024 | 1,98 | 1,99 | 1,97 | 1,97 | -1,01% | 91.444,00 |
| 06.03.2024 | 1,94 | 2,00 | 1,92 | 1,99 | 2,58% | 90.149,00 |
| 05.03.2024 | 1,98 | 1,98 | 1,93 | 1,94 | -2,32% | 75.991,00 |
| 04.03.2024 | 1,95 | 1,99 | 1,95 | 1,98 | 1,75% | 132.381,00 |
| 01.03.2024 | 1,98 | 1,98 | 1,93 | 1,95 | -1,52% | 54.933,00 |
| 29.02.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,33% | 70.583,00 |
| 28.02.2024 | 1,95 | 1,96 | 1,94 | 1,95 | 0,51% | 59.059,00 |
| 27.02.2024 | 1,96 | 1,96 | 1,93 | 1,94 | -0,72% | 83.373,00 |
| 26.02.2024 | 1,96 | 1,97 | 1,94 | 1,96 | 0,00% | 128.884,00 |
| 23.02.2024 | 1,98 | 1,99 | 1,95 | 1,96 | -1,31% | 86.730,00 |
| 22.02.2024 | 2,04 | 2,04 | 1,98 | 1,98 | 0,10% | 65.117,00 |
| 21.02.2024 | 1,96 | 2,00 | 1,96 | 1,98 | 0,10% | 162.802,00 |
| 20.02.2024 | 1,99 | 1,99 | 1,96 | 1,98 | -0,90% | 94.747,00 |
| 19.02.2024 | 2,01 | 2,02 | 1,98 | 2,00 | -1,67% | 80.819,00 |
| 16.02.2024 | 1,98 | 2,03 | 1,96 | 2,03 | 2,63% | 139.732,00 |
| 15.02.2024 | 1,93 | 1,98 | 1,91 | 1,98 | 3,45% | 132.834,00 |
| 14.02.2024 | 1,86 | 1,93 | 1,86 | 1,91 | 3,02% | 212.223,00 |
| 13.02.2024 | 1,96 | 1,98 | 1,85 | 1,86 | -5,50% | 315.864,00 |
| 12.02.2024 | 1,98 | 1,98 | 1,96 | 1,96 | -0,30% | 127.011,00 |
| 09.02.2024 | 1,95 | 1,97 | 1,94 | 1,97 | 1,03% | 169.468,00 |
| 08.02.2024 | 1,96 | 1,99 | 1,92 | 1,95 | 0,00% | 309.204,00 |
| 07.02.2024 | 2,00 | 2,00 | 1,92 | 1,95 | -11,36% | 975.216,00 |
| 06.02.2024 | 2,14 | 2,20 | 2,12 | 2,20 | 3,77% | 63.284,00 |
| 05.02.2024 | 2,15 | 2,17 | 2,12 | 2,12 | -1,17% | 102.717,00 |
| 02.02.2024 | 2,22 | 2,24 | 2,14 | 2,15 | -3,16% | 138.969,00 |
| 01.02.2024 | 2,24 | 2,26 | 2,22 | 2,22 | -1,77% | 67.744,00 |
| 31.01.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 0,67% | 91.058,00 |
| 30.01.2024 | 2,25 | 2,30 | 2,24 | 2,24 | -0,22% | 43.701,00 |
| 29.01.2024 | 2,28 | 2,29 | 2,25 | 2,25 | -1,32% | 79.353,00 |
| 26.01.2024 | 2,23 | 2,29 | 2,23 | 2,28 | 2,02% | 71.509,00 |
| 25.01.2024 | 2,24 | 2,26 | 2,23 | 2,23 | -0,45% | 75.384,00 |
| 24.01.2024 | 2,20 | 2,25 | 2,20 | 2,24 | 2,05% | 68.035,00 |
| 23.01.2024 | 2,19 | 2,21 | 2,19 | 2,20 | 0,69% | 110.095,00 |
| 22.01.2024 | 2,22 | 2,23 | 2,18 | 2,18 | -1,36% | 80.092,00 |
| 19.01.2024 | 2,25 | 2,26 | 2,21 | 2,21 | -1,78% | 95.837,00 |
| 18.01.2024 | 2,24 | 2,27 | 2,24 | 2,25 | -0,22% | 86.325,00 |
| 17.01.2024 | 2,28 | 2,28 | 2,24 | 2,26 | -1,10% | 72.111,00 |
| 16.01.2024 | 2,30 | 2,32 | 2,28 | 2,28 | -0,87% | 79.025,00 |
| 15.01.2024 | 2,33 | 2,35 | 2,30 | 2,30 | -1,29% | 62.259,00 |
| 12.01.2024 | 2,31 | 2,35 | 2,31 | 2,33 | 1,53% | 63.573,00 |
| 11.01.2024 | 2,31 | 2,33 | 2,30 | 2,30 | -0,65% | 71.621,00 |
| 10.01.2024 | 2,33 | 2,33 | 2,30 | 2,31 | -0,86% | 45.595,00 |