Aktia Bank Plc Class A AKTIA
OMXHEX · Finnland · Finanzen
€12,86-0,32 (-2,43 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,86 | -2,43 % | €13,16 | €13,16 | €12,84 | 44,56K |
| 2026-09-30 | €13,18 | -0,45 % | €13,10 | €13,32 | €13,08 | 29,46K |
| 2026-09-29 | €13,24 | 0,00 % | €13,24 | €13,28 | €13,18 | 22,98K |
| 2026-09-28 | €13,24 | -0,75 % | €13,34 | €13,38 | €13,24 | 16,96K |
| 2026-09-25 | €13,34 | +1,52 % | €13,18 | €13,38 | €13,18 | 40,25K |
| 2026-09-24 | €13,14 | 0,00 % | €13,08 | €13,24 | €13,06 | 15,59K |
| 2026-09-23 | €13,14 | 0,00 % | €13,16 | €13,20 | €13,00 | 21,54K |
| 2026-09-22 | €13,14 | -0,15 % | €13,20 | €13,30 | €13,14 | 27,31K |
| 2026-09-21 | €13,16 | +1,23 % | €13,00 | €13,22 | €13,00 | 33,32K |
| 2026-09-18 | €13,00 | -0,15 % | €13,06 | €13,06 | €12,96 | 30,54K |
| 2026-09-17 | €13,02 | +1,24 % | €12,88 | €13,08 | €12,88 | 35,54K |
| 2026-09-16 | €12,86 | +1,26 % | €12,76 | €12,94 | €12,74 | 52,95K |
| 2026-09-15 | €12,70 | -0,16 % | €12,80 | €12,82 | €12,62 | 64,88K |
| 2026-09-14 | €12,72 | +0,32 % | €12,68 | €12,76 | €12,60 | 28,32K |
| 2026-09-11 | €12,68 | +1,60 % | €12,56 | €12,74 | €12,56 | 40,50K |
| 2026-09-10 | €12,48 | +0,48 % | €12,40 | €12,66 | €12,40 | 31,39K |
| 2026-09-09 | €12,42 | -0,80 % | €12,52 | €12,52 | €12,34 | 20,87K |
| 2026-09-08 | €12,52 | -0,48 % | €12,60 | €12,60 | €12,48 | 15,13K |
| 2026-09-07 | €12,58 | -0,16 % | €12,60 | €12,68 | €12,58 | 19,34K |
| 2026-09-04 | €12,60 | +0,48 % | €12,44 | €12,62 | €12,36 | 59,06K |
| 2026-09-03 | €12,54 | +1,79 % | €12,32 | €12,54 | €12,32 | 22,10K |
| 2026-09-02 | €12,32 | -0,32 % | €12,32 | €12,40 | €12,20 | 26,49K |
| 2026-09-01 | €12,36 | +1,15 % | €12,22 | €12,36 | €12,20 | 25,88K |
| 2026-08-31 | €12,22 | 0,00 % | €12,22 | €12,32 | €12,18 | 110,23K |
| 2026-08-28 | €12,22 | -0,97 % | €12,34 | €12,48 | €12,22 | 34,01K |
| 2026-08-27 | €12,34 | -0,16 % | €12,38 | €12,46 | €12,32 | 19,05K |
| 2026-08-26 | €12,36 | -0,16 % | €12,36 | €12,50 | €12,36 | 20,54K |
| 2026-08-25 | €12,38 | +0,49 % | €12,30 | €12,44 | €12,28 | 38,56K |
| 2026-08-24 | €12,32 | +0,82 % | €12,22 | €12,36 | €12,22 | 18,04K |
| 2026-08-21 | €12,22 | +0,16 % | €12,24 | €12,32 | €12,22 | 12,97K |
| 2026-08-20 | €12,20 | -0,33 % | €12,26 | €12,28 | €12,18 | 13,85K |
| 2026-08-19 | €12,24 | +0,99 % | €12,10 | €12,32 | €12,10 | 46,26K |
| 2026-08-18 | €12,12 | -0,16 % | €12,18 | €12,24 | €12,08 | 34,48K |
| 2026-08-17 | €12,14 | -0,82 % | €12,26 | €12,30 | €12,14 | 24,76K |
| 2026-08-14 | €12,24 | -0,16 % | €12,26 | €12,32 | €12,20 | 20,06K |
| 2026-08-13 | €12,26 | +0,16 % | €12,24 | €12,42 | €12,22 | 24,77K |
| 2026-08-12 | €12,24 | -0,16 % | €12,28 | €12,40 | €12,18 | 34,53K |
| 2026-08-11 | €12,26 | +0,33 % | €12,24 | €12,32 | €12,22 | 20,83K |
| 2026-08-10 | €12,22 | -0,97 % | €12,38 | €12,38 | €12,14 | 31,77K |
| 2026-08-07 | €12,34 | -1,12 % | €12,48 | €12,50 | €12,34 | 28,96K |
| 2026-08-06 | €12,48 | -0,79 % | €12,52 | €12,64 | €12,48 | 27,85K |
| 2026-08-05 | €12,58 | +1,62 % | €12,38 | €12,60 | €12,32 | 56,26K |
| 2026-08-04 | €12,38 | +1,14 % | €12,24 | €12,42 | €12,18 | 49,15K |
| 2026-08-03 | €12,24 | +2,00 % | €12,02 | €12,28 | €12,02 | 47,11K |
| 2026-07-31 | €12,00 | +0,50 % | €11,94 | €12,06 | €11,90 | 41,57K |
| 2026-07-30 | €11,94 | +5,66 % | €11,90 | €12,00 | €11,84 | 144,74K |
| 2026-07-29 | €11,30 | +0,36 % | €11,26 | €11,34 | €11,22 | 15,48K |
| 2026-07-28 | €11,26 | -0,88 % | €11,36 | €11,36 | €11,20 | 28,49K |
| 2026-07-27 | €11,36 | +1,07 % | €11,26 | €11,40 | €11,26 | 16,13K |
| 2026-07-24 | €11,24 | 0,00 % | €11,20 | €11,26 | €11,18 | 17,76K |
| 2026-07-23 | €11,24 | -0,88 % | €11,34 | €11,34 | €11,20 | 21,91K |
| 2026-07-22 | €11,34 | +1,25 % | €11,20 | €11,42 | €11,20 | 25,76K |
| 2026-07-21 | €11,20 | +1,27 % | €11,12 | €11,28 | €11,10 | 26,60K |
| 2026-07-20 | €11,06 | 0,00 % | €11,06 | €11,14 | €11,00 | 21,73K |
| 2026-07-17 | €11,06 | 0,00 % | €11,06 | €11,08 | €10,94 | 43,61K |
| 2026-07-16 | €11,06 | -0,36 % | €11,10 | €11,14 | €11,02 | 18,29K |
| 2026-07-15 | €11,10 | -0,54 % | €11,16 | €11,18 | €11,08 | 19,31K |
| 2026-07-14 | €11,16 | -0,18 % | €11,18 | €11,18 | €11,04 | 29,17K |
| 2026-07-13 | €11,18 | +0,54 % | €11,16 | €11,18 | €11,08 | 15,68K |
| 2026-07-10 | €11,12 | -0,89 % | €11,24 | €11,26 | €11,08 | 19,10K |
| 2026-07-09 | €11,22 | +1,26 % | €11,10 | €11,22 | €11,10 | 24,11K |
| 2026-07-08 | €11,08 | -2,46 % | €11,38 | €11,38 | €11,08 | 36,28K |
| 2026-07-07 | €11,36 | +0,71 % | €11,28 | €11,40 | €11,28 | 14,96K |
| 2026-07-06 | €11,28 | -1,91 % | €11,50 | €11,52 | €11,20 | 39,95K |
| 2026-07-03 | €11,50 | +0,17 % | €11,48 | €11,54 | €11,42 | 27,84K |
| 2026-07-02 | €11,48 | +1,77 % | €11,28 | €11,52 | €11,28 | 32,26K |
| 2026-07-01 | €11,28 | 0,00 % | €11,24 | €11,32 | €11,20 | 29,99K |
| 2026-06-30 | €11,28 | +0,36 % | €11,26 | €11,30 | €11,20 | 30,71K |
| 2026-06-29 | €11,24 | -0,71 % | €11,30 | €11,30 | €11,20 | 23,12K |
| 2026-06-26 | €11,32 | +0,89 % | €11,20 | €11,32 | €11,12 | 21,42K |
| 2026-06-25 | €11,22 | +0,18 % | €11,20 | €11,44 | €11,14 | 33,92K |
| 2026-06-24 | €11,20 | -1,41 % | €11,36 | €11,36 | €11,16 | 19,78K |
| 2026-06-23 | €11,36 | -1,05 % | €11,48 | €11,50 | €11,24 | 30,16K |
| 2026-06-22 | €11,48 | -0,35 % | €11,56 | €11,56 | €11,44 | 14,97K |
| 2026-06-18 | €11,52 | -1,37 % | €11,70 | €11,76 | €11,46 | 11,82K |
| 2026-06-17 | €11,68 | +1,57 % | €11,66 | €11,74 | €11,50 | 9,38K |
| 2026-06-16 | €11,50 | -1,03 % | €11,66 | €11,74 | €11,50 | 9,92K |
| 2026-06-15 | €11,62 | -0,85 % | €11,80 | €11,92 | €11,60 | 23,74K |
| 2026-06-12 | €11,72 | +2,99 % | €11,64 | €11,76 | €11,64 | 12,90K |
| 2026-06-11 | €11,38 | -0,70 % | €11,46 | €11,54 | €11,36 | 14,84K |
| 2026-06-10 | €11,46 | -1,38 % | €11,64 | €11,64 | €11,44 | 10,58K |
| 2026-06-09 | €11,62 | -0,68 % | €11,80 | €11,80 | €11,56 | 41,32K |
| 2026-06-08 | €11,70 | -2,34 % | €11,98 | €11,98 | €11,68 | 23,70K |
| 2026-06-05 | €11,98 | -0,33 % | €12,02 | €12,08 | €11,94 | 18,94K |
| 2026-06-04 | €12,02 | -0,33 % | €12,02 | €12,08 | €11,96 | 21,28K |
| 2026-06-03 | €12,06 | +0,33 % | €12,02 | €12,16 | €11,98 | 20,77K |
| 2026-06-02 | €12,02 | -0,66 % | €12,14 | €12,14 | €11,96 | 15,99K |
| 2026-06-01 | €12,10 | -0,33 % | €12,20 | €12,24 | €12,04 | 28,38K |
| 2026-05-29 | €12,14 | +1,51 % | €11,96 | €12,18 | €11,96 | 62,46K |
| 2026-05-28 | €11,96 | +1,18 % | €11,88 | €12,02 | €11,78 | 64,48K |