YIT Oyj YIT
OMXHEX · Finnland · Industriedienstleistungen
€4,33-0,13 (-2,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,45 | +1,95 % | €4,40 | €4,55 | €4,38 | 554,33K |
| 2026-09-29 | €4,36 | +0,58 % | €4,36 | €4,48 | €4,28 | 482,08K |
| 2026-09-28 | €4,34 | +1,52 % | €4,30 | €4,47 | €4,30 | 718,73K |
| 2026-09-25 | €4,28 | +5,30 % | €4,20 | €4,39 | €4,19 | 1,39M |
| 2026-09-24 | €4,06 | +6,84 % | €3,95 | €4,12 | €3,93 | 1,31M |
| 2026-09-23 | €3,80 | -2,06 % | €3,91 | €3,91 | €3,78 | 240,70K |
| 2026-09-22 | €3,88 | +2,65 % | €3,80 | €3,88 | €3,79 | 331,28K |
| 2026-09-21 | €3,78 | +0,13 % | €3,79 | €3,83 | €3,75 | 169,37K |
| 2026-09-18 | €3,78 | -1,95 % | €3,87 | €3,87 | €3,78 | 378,64K |
| 2026-09-17 | €3,85 | +1,99 % | €3,81 | €3,89 | €3,81 | 260,38K |
| 2026-09-16 | €3,78 | +1,62 % | €3,74 | €3,82 | €3,70 | 552,05K |
| 2026-09-15 | €3,71 | +1,50 % | €3,66 | €3,73 | €3,59 | 151,71K |
| 2026-09-14 | €3,66 | -2,27 % | €3,70 | €3,73 | €3,60 | 247,23K |
| 2026-09-11 | €3,74 | -0,93 % | €3,80 | €3,80 | €3,71 | 183,22K |
| 2026-09-10 | €3,78 | -0,92 % | €3,84 | €3,96 | €3,78 | 1,06M |
| 2026-09-09 | €3,82 | +10,58 % | €3,43 | €3,96 | €3,42 | 2,03M |
| 2026-09-08 | €3,45 | -0,14 % | €3,45 | €3,49 | €3,43 | 113,73K |
| 2026-09-07 | €3,45 | -0,72 % | €3,47 | €3,51 | €3,45 | 142,58K |
| 2026-09-04 | €3,48 | +5,94 % | €3,29 | €3,51 | €3,24 | 430,65K |
| 2026-09-03 | €3,29 | -1,35 % | €3,33 | €3,35 | €3,27 | 243,71K |
| 2026-09-02 | €3,33 | -0,75 % | €3,37 | €3,40 | €3,33 | 164,38K |
| 2026-09-01 | €3,36 | +0,15 % | €3,35 | €3,38 | €3,33 | 210,79K |
| 2026-08-31 | €3,35 | -2,05 % | €3,42 | €3,42 | €3,31 | 499,62K |
| 2026-08-28 | €3,42 | +1,79 % | €3,39 | €3,45 | €3,39 | 307,52K |
| 2026-08-27 | €3,36 | -0,30 % | €3,38 | €3,39 | €3,35 | 291,09K |
| 2026-08-26 | €3,37 | +1,51 % | €3,35 | €3,46 | €3,33 | 381,76K |
| 2026-08-25 | €3,32 | +2,79 % | €3,25 | €3,32 | €3,22 | 251,13K |
| 2026-08-24 | €3,23 | +4,53 % | €3,09 | €3,23 | €3,07 | 290,72K |
| 2026-08-21 | €3,09 | +1,98 % | €3,05 | €3,09 | €3,05 | 82,20K |
| 2026-08-20 | €3,03 | -2,42 % | €3,09 | €3,11 | €3,01 | 166,20K |
| 2026-08-19 | €3,11 | -1,43 % | €3,16 | €3,16 | €3,06 | 212,65K |
| 2026-08-18 | €3,15 | +0,16 % | €3,13 | €3,17 | €3,11 | 132,40K |
| 2026-08-17 | €3,14 | -0,94 % | €3,17 | €3,17 | €3,12 | 134,18K |
| 2026-08-14 | €3,17 | +0,95 % | €3,14 | €3,19 | €3,13 | 133,93K |
| 2026-08-13 | €3,14 | +1,78 % | €3,11 | €3,18 | €3,10 | 205,10K |
| 2026-08-12 | €3,09 | +1,48 % | €3,05 | €3,13 | €3,04 | 1,18M |
| 2026-08-11 | €3,05 | +1,67 % | €3,02 | €3,06 | €2,99 | 137,62K |
| 2026-08-10 | €2,99 | -0,99 % | €3,04 | €3,06 | €2,97 | 153,59K |
| 2026-08-07 | €3,03 | +0,83 % | €3,00 | €3,04 | €2,97 | 136,18K |
| 2026-08-06 | €3,00 | +0,50 % | €2,98 | €3,01 | €2,97 | 117,76K |
| 2026-08-05 | €2,98 | +2,23 % | €2,92 | €2,99 | €2,91 | 159,60K |
| 2026-08-04 | €2,92 | +0,17 % | €2,92 | €2,92 | €2,84 | 119,06K |
| 2026-08-03 | €2,91 | -0,68 % | €2,93 | €2,94 | €2,88 | 138,04K |
| 2026-07-31 | €2,93 | -1,68 % | €2,99 | €3,03 | €2,93 | 203,93K |
| 2026-07-30 | €2,98 | -0,67 % | €2,99 | €3,00 | €2,95 | 82,46K |
| 2026-07-29 | €3,01 | -0,17 % | €3,01 | €3,02 | €2,94 | 228,03K |
| 2026-07-28 | €3,01 | +1,01 % | €3,00 | €3,02 | €2,95 | 271,46K |
| 2026-07-27 | €2,98 | +7,00 % | €2,80 | €3,00 | €2,80 | 673,12K |
| 2026-07-24 | €2,79 | +4,70 % | €2,67 | €2,80 | €2,52 | 431,62K |
| 2026-07-23 | €2,66 | -1,48 % | €2,70 | €2,70 | €2,64 | 212,52K |
| 2026-07-22 | €2,70 | +2,86 % | €2,64 | €2,70 | €2,61 | 185,65K |
| 2026-07-21 | €2,63 | +3,14 % | €2,57 | €2,70 | €2,54 | 317,49K |
| 2026-07-20 | €2,55 | +0,59 % | €2,54 | €2,58 | €2,52 | 130,77K |
| 2026-07-17 | €2,53 | +0,80 % | €2,53 | €2,53 | €2,47 | 134,45K |
| 2026-07-16 | €2,51 | +0,60 % | €2,49 | €2,52 | €2,47 | 116,29K |
| 2026-07-15 | €2,49 | +0,60 % | €2,47 | €2,51 | €2,45 | 132,82K |
| 2026-07-14 | €2,48 | +0,20 % | €2,48 | €2,48 | €2,45 | 129,52K |
| 2026-07-13 | €2,47 | 0,00 % | €2,48 | €2,49 | €2,43 | 152,40K |
| 2026-07-10 | €2,47 | -1,39 % | €2,51 | €2,54 | €2,46 | 213,68K |
| 2026-07-09 | €2,51 | -0,40 % | €2,53 | €2,56 | €2,50 | 159,51K |
| 2026-07-08 | €2,52 | -3,63 % | €2,61 | €2,61 | €2,49 | 243,25K |
| 2026-07-07 | €2,62 | -2,79 % | €2,68 | €2,70 | €2,59 | 158,96K |
| 2026-07-06 | €2,69 | -1,28 % | €2,72 | €2,76 | €2,67 | 162,46K |
| 2026-07-03 | €2,72 | +4,01 % | €2,63 | €2,73 | €2,63 | 191,96K |
| 2026-07-02 | €2,62 | 0,00 % | €2,62 | €2,63 | €2,61 | 114,61K |
| 2026-07-01 | €2,62 | -0,38 % | €2,63 | €2,64 | €2,61 | 102,98K |
| 2026-06-30 | €2,63 | -0,19 % | €2,64 | €2,66 | €2,62 | 141,44K |
| 2026-06-29 | €2,63 | -2,41 % | €2,70 | €2,71 | €2,63 | 223,70K |
| 2026-06-26 | €2,70 | -1,28 % | €2,71 | €2,74 | €2,66 | 123,25K |
| 2026-06-25 | €2,73 | +2,82 % | €2,68 | €2,78 | €2,68 | 282,93K |
| 2026-06-24 | €2,66 | +0,57 % | €2,63 | €2,66 | €2,60 | 94,62K |
| 2026-06-23 | €2,64 | -0,56 % | €2,64 | €2,64 | €2,59 | 113,37K |
| 2026-06-22 | €2,66 | +1,92 % | €2,63 | €2,66 | €2,57 | 94,86K |
| 2026-06-18 | €2,61 | -0,95 % | €2,64 | €2,64 | €2,58 | 70,46K |
| 2026-06-17 | €2,63 | +0,76 % | €2,63 | €2,65 | €2,61 | 69,10K |
| 2026-06-16 | €2,62 | -0,57 % | €2,66 | €2,66 | €2,60 | 78,50K |
| 2026-06-15 | €2,63 | +2,33 % | €2,63 | €2,69 | €2,62 | 90,00K |
| 2026-06-12 | €2,57 | +1,98 % | €2,58 | €2,61 | €2,56 | 152,85K |
| 2026-06-11 | €2,52 | -0,40 % | €2,54 | €2,56 | €2,51 | 91,72K |
| 2026-06-10 | €2,53 | -1,17 % | €2,55 | €2,56 | €2,51 | 90,68K |
| 2026-06-09 | €2,56 | -1,92 % | €2,59 | €2,61 | €2,56 | 106,35K |
| 2026-06-08 | €2,61 | -0,19 % | €2,60 | €2,61 | €2,55 | 110,41K |
| 2026-06-05 | €2,62 | -0,57 % | €2,64 | €2,68 | €2,61 | 41,69K |
| 2026-06-04 | €2,63 | -2,05 % | €2,69 | €2,70 | €2,62 | 143,41K |
| 2026-06-03 | €2,68 | +2,09 % | €2,66 | €2,69 | €2,64 | 195,69K |
| 2026-06-02 | €2,63 | -1,68 % | €2,69 | €2,70 | €2,59 | 637,99K |
| 2026-06-01 | €2,67 | -2,01 % | €2,73 | €2,73 | €2,67 | 296,30K |
| 2026-05-29 | €2,73 | +1,87 % | €2,68 | €2,74 | €2,68 | 101,30K |
| 2026-05-28 | €2,68 | +0,94 % | €2,66 | €2,69 | €2,63 | 266,24K |
| 2026-05-27 | €2,65 | +0,95 % | €2,63 | €2,68 | €2,62 | 97,56K |