Aspocomp Group (ACG1V)

ACG1V
🏛️ Finnland →
5.32
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 5.92 6.00 5.88 6.00 0.0M
2021-12-29 5.80 5.98 5.80 5.92 0.0M
2021-12-28 6.00 6.02 5.80 5.98 0.0M
2021-12-27 5.86 6.00 5.80 6.00 0.0M
2021-12-23 5.94 5.96 5.76 5.86 0.0M
2021-12-22 5.80 5.96 5.76 5.84 0.0M
2021-12-21 5.94 5.96 5.80 5.80 0.0M
2021-12-20 6.04 6.04 5.88 5.88 0.0M
2021-12-17 6.00 6.00 5.86 5.86 0.0M
2021-12-16 5.98 6.04 5.84 6.00 0.0M
2021-12-15 5.80 6.00 5.66 6.00 0.0M
2021-12-14 5.90 6.00 5.64 5.72 0.0M
2021-12-13 5.90 5.96 5.74 5.74 0.0M
2021-12-10 5.86 5.92 5.66 5.86 0.0M
2021-12-09 5.92 5.92 5.86 5.92 0.0M
2021-12-08 5.92 5.92 5.92 5.92 0.0M
2021-12-07 5.74 5.96 5.74 5.92 0.0M
2021-12-03 5.70 5.74 5.62 5.74 0.0M
2021-12-02 5.72 5.72 5.50 5.70 0.0M
2021-12-01 5.42 5.74 5.42 5.74 0.0M
2021-11-30 5.46 5.66 5.40 5.42 0.0M
2021-11-29 5.40 5.66 5.34 5.56 0.0M
2021-11-26 5.80 5.82 5.40 5.40 0.0M
2021-11-25 5.90 5.92 5.80 5.84 0.0M
2021-11-24 5.78 5.92 5.78 5.88 0.0M
2021-11-23 5.80 5.80 5.78 5.78 0.0M
2021-11-22 5.88 5.98 5.76 5.80 0.0M
2021-11-19 6.00 6.12 5.80 5.84 0.0M
2021-11-18 6.06 6.12 5.98 6.02 0.0M
2021-11-17 6.12 6.12 5.98 6.04 0.0M
2021-11-16 6.18 6.20 6.14 6.14 0.0M
2021-11-15 6.08 6.20 6.00 6.16 0.0M
2021-11-12 5.96 6.06 5.82 6.02 0.0M
2021-11-11 5.88 6.04 5.88 5.96 0.0M
2021-11-10 6.08 6.08 5.72 5.80 0.0M
2021-11-09 5.84 6.10 5.84 6.00 0.0M
2021-11-08 5.70 5.92 5.62 5.84 0.0M
2021-11-05 5.50 5.60 5.28 5.56 0.0M
2021-11-04 5.42 5.64 5.42 5.50 0.0M
2021-11-03 5.24 5.24 5.00 5.14 0.0M
2021-11-02 5.02 5.14 5.02 5.14 0.0M
2021-11-01 4.99 5.28 4.99 5.00 0.0M
2021-10-29 5.10 5.10 4.86 4.88 0.0M
2021-10-28 5.08 5.14 5.06 5.10 0.0M
2021-10-27 5.02 5.02 5.00 5.00 0.0M
2021-10-26 5.02 5.02 4.98 5.02 0.0M
2021-10-25 4.92 5.02 4.92 5.02 0.0M
2021-10-22 4.94 4.94 4.94 4.94 0.0M
2021-10-21 4.95 5.00 4.94 4.94 0.0M
2021-10-20 5.02 5.02 4.95 4.95 0.0M
2021-10-19 5.06 5.08 4.92 4.92 0.0M
2021-10-18 5.00 5.06 4.99 5.06 0.0M
2021-10-15 4.91 5.00 4.91 4.99 0.0M
2021-10-14 4.97 4.98 4.91 4.91 0.0M
2021-10-13 4.89 5.00 4.81 4.81 0.0M
2021-10-12 4.84 4.97 4.72 4.77 0.0M
2021-10-11 4.73 4.84 4.73 4.84 0.0M
2021-10-08 4.67 4.98 4.67 4.73 0.0M
2021-10-07 4.84 4.97 4.82 4.97 0.0M
2021-10-06 4.97 4.98 4.80 4.80 0.0M
2021-10-05 5.00 5.00 4.80 4.94 0.0M
2021-10-04 4.78 4.88 4.78 4.88 0.0M
2021-10-01 4.90 4.90 4.66 4.85 0.0M
2021-09-30 4.80 4.98 4.80 4.90 0.0M
2021-09-29 4.60 4.85 4.60 4.85 0.0M
2021-09-28 4.84 4.85 4.83 4.85 0.0M
2021-09-27 4.90 4.98 4.89 4.89 0.0M
2021-09-24 4.92 4.92 4.90 4.90 0.0M
2021-09-23 5.04 5.04 4.96 4.98 0.0M
2021-09-22 5.06 5.06 4.98 5.04 0.0M
2021-09-21 4.65 5.10 4.65 5.08 0.0M
2021-09-20 5.00 5.00 4.54 4.90 0.0M
2021-09-17 5.00 5.10 4.94 5.10 0.0M
2021-09-16 4.92 5.00 4.92 5.00 0.0M
2021-09-15 5.00 5.00 4.90 5.00 0.0M
2021-09-14 5.10 5.16 5.00 5.02 0.0M
2021-09-13 5.10 5.26 5.00 5.10 0.0M
2021-09-10 5.12 5.20 4.96 5.00 0.0M
2021-09-09 5.16 5.18 5.10 5.18 0.0M
2021-09-08 5.36 5.36 5.16 5.16 0.0M
2021-09-07 5.24 5.36 5.24 5.36 0.0M
2021-09-06 5.20 5.46 5.20 5.22 0.0M
2021-09-03 5.12 5.26 5.10 5.22 0.0M
2021-09-02 5.34 5.34 5.14 5.22 0.0M
2021-09-01 5.36 5.38 5.22 5.34 0.0M
2021-08-31 5.30 5.38 5.26 5.34 0.0M
2021-08-30 5.56 5.56 5.10 5.24 0.0M
2021-08-27 5.62 5.62 5.26 5.56 0.0M
2021-08-26 5.50 5.64 5.50 5.56 0.0M
2021-08-25 5.10 5.90 5.10 5.40 0.0M
2021-08-24 4.95 5.10 4.95 5.08 0.0M
2021-08-23 4.98 4.98 4.81 4.90 0.0M
2021-08-20 4.61 4.95 4.61 4.85 0.0M
2021-08-19 4.95 4.95 4.72 4.72 0.0M
2021-08-18 4.98 4.98 4.95 4.95 0.0M
2021-08-17 4.98 4.98 4.90 4.95 0.0M
2021-08-16 4.97 4.98 4.85 4.98 0.0M
2021-08-13 4.72 4.98 4.70 4.97 0.0M
2021-08-12 4.60 4.75 4.60 4.65 0.0M
2021-08-11 4.74 4.74 4.63 4.72 0.0M
2021-08-10 4.74 4.79 4.67 4.75 0.0M
2021-08-09 4.74 4.80 4.74 4.74 0.0M
2021-08-06 4.73 4.73 4.67 4.71 0.0M
2021-08-05 4.74 4.75 4.66 4.67 0.0M
2021-08-04 4.72 4.74 4.64 4.64 0.0M
2021-08-03 4.70 4.73 4.64 4.73 0.0M
2021-08-02 4.65 4.72 4.64 4.70 0.0M
2021-07-30 4.62 4.80 4.62 4.64 0.0M
2021-07-29 4.68 4.68 4.56 4.61 0.0M
2021-07-28 4.52 4.60 4.52 4.53 0.0M
2021-07-27 4.54 4.54 4.54 4.54 0.0M
2021-07-26 4.51 4.53 4.49 4.53 0.0M
2021-07-23 4.45 4.54 4.41 4.45 0.0M
2021-07-22 4.45 4.50 4.38 4.45 0.0M
2021-07-21 4.40 4.40 4.36 4.36 0.0M
2021-07-19 4.46 4.46 4.45 4.45 0.0M
2021-07-16 4.42 4.48 4.32 4.48 0.0M
2021-07-15 4.27 4.49 4.27 4.46 0.0M
2021-07-14 4.44 4.45 4.24 4.43 0.0M
2021-07-13 4.43 4.43 4.38 4.43 0.0M
2021-07-12 4.42 4.43 4.42 4.43 0.0M
2021-07-09 4.44 4.46 4.40 4.42 0.0M
2021-07-08 4.51 4.51 4.40 4.42 0.0M
2021-07-07 4.44 4.53 4.34 4.52 0.0M
2021-07-06 4.45 4.45 4.40 4.44 0.0M
2021-07-05 4.40 4.49 4.40 4.44 0.0M
2021-07-02 4.44 4.55 4.29 4.36 0.0M
2021-07-01 4.30 4.40 4.21 4.34 0.0M
2021-06-30 4.23 4.30 4.23 4.30 0.0M
2021-06-29 4.29 4.29 4.21 4.29 0.0M
2021-06-28 4.26 4.29 4.26 4.29 0.0M
2021-06-24 4.30 4.30 4.24 4.24 0.0M
2021-06-23 4.29 4.34 4.26 4.30 0.0M
2021-06-22 4.22 4.34 4.22 4.34 0.0M
2021-06-21 4.30 4.30 4.14 4.22 0.0M
2021-06-18 4.26 4.39 4.26 4.30 0.0M
2021-06-17 4.25 4.29 4.25 4.28 0.0M
2021-06-16 4.30 4.36 4.30 4.36 0.0M
2021-06-15 4.14 4.30 4.14 4.30 0.0M
2021-06-14 4.20 4.30 4.20 4.30 0.0M
2021-06-11 4.22 4.27 4.22 4.24 0.0M
2021-06-10 4.22 4.22 4.20 4.20 0.0M
2021-06-09 4.15 4.22 4.12 4.22 0.0M
2021-06-08 4.12 4.15 4.12 4.15 0.0M
2021-06-07 4.18 4.20 4.11 4.12 0.0M
2021-06-04 4.18 4.18 4.18 4.18 0.0M
2021-06-03 4.19 4.19 4.18 4.18 0.0M
2021-06-02 4.19 4.24 4.16 4.24 0.0M
2021-06-01 4.19 4.19 4.16 4.17 0.0M
2021-05-31 4.19 4.23 4.16 4.18 0.0M
2021-05-28 4.17 4.19 4.16 4.19 0.0M
2021-05-27 4.19 4.20 4.12 4.14 0.0M
2021-05-26 4.15 4.20 4.14 4.14 0.0M
2021-05-25 4.21 4.23 4.20 4.20 0.0M
2021-05-24 4.39 4.39 4.22 4.26 0.0M
2021-05-21 4.25 4.28 4.17 4.25 0.0M
2021-05-20 4.23 4.32 4.23 4.24 0.0M
2021-05-19 4.21 4.23 4.15 4.15 0.0M
2021-05-18 4.21 4.21 4.15 4.15 0.0M
2021-05-17 4.18 4.25 4.12 4.20 0.0M
2021-05-14 4.18 4.24 4.18 4.24 0.0M
2021-05-12 4.16 4.29 4.16 4.17 0.0M
2021-05-11 4.39 4.39 4.20 4.20 0.0M
2021-05-10 4.47 4.47 4.35 4.39 0.0M
2021-05-07 4.46 4.46 4.44 4.46 0.0M
2021-05-06 4.42 4.42 4.35 4.35 0.0M
2021-05-05 4.47 4.47 4.34 4.40 0.0M
2021-05-04 4.48 4.50 4.48 4.48 0.0M
2021-05-03 4.45 4.48 4.34 4.48 0.0M
2021-04-30 4.41 4.45 4.40 4.45 0.0M
2021-04-29 4.41 4.48 4.34 4.41 0.0M
2021-04-28 4.51 4.51 4.43 4.47 0.0M
2021-04-27 4.65 4.65 4.30 4.46 0.0M
2021-04-26 4.31 4.74 4.28 4.68 0.1M
2021-04-23 4.29 4.30 4.24 4.30 0.0M
2021-04-22 4.30 4.30 4.21 4.29 0.0M
2021-04-21 4.26 4.33 4.16 4.30 0.0M
2021-04-20 4.25 4.26 4.16 4.16 0.0M
2021-04-19 4.20 4.31 4.11 4.28 0.0M
2021-04-16 4.12 4.20 4.12 4.20 0.0M
2021-04-15 4.10 4.13 4.10 4.12 0.0M
2021-04-14 4.07 4.13 4.07 4.10 0.0M
2021-04-13 4.10 4.13 4.08 4.08 0.0M
2021-04-12 4.13 4.14 4.10 4.14 0.0M
2021-04-09 4.12 4.12 4.09 4.12 0.0M
2021-04-08 4.09 4.13 4.09 4.09 0.0M
2021-04-07 4.12 4.12 4.06 4.09 0.0M
2021-04-06 4.00 4.10 4.00 4.10 0.0M
2021-04-01 4.01 4.06 4.00 4.03 0.0M
2021-03-31 4.02 4.05 4.01 4.01 0.0M
2021-03-30 4.01 4.02 3.99 4.02 0.0M
2021-03-29 3.99 4.06 3.99 4.01 0.0M
2021-03-26 4.07 4.07 3.97 4.01 0.0M
2021-03-25 3.99 4.06 3.94 4.06 0.0M
2021-03-24 3.97 4.07 3.97 4.07 0.0M
2021-03-23 3.98 3.98 3.94 3.94 0.0M
2021-03-22 3.97 3.98 3.94 3.98 0.0M
2021-03-19 4.00 4.02 3.98 3.98 0.0M
2021-03-18 4.02 4.02 4.00 4.00 0.0M
2021-03-17 4.01 4.05 4.01 4.05 0.0M
2021-03-16 4.02 4.07 4.01 4.04 0.0M
2021-03-15 4.01 4.07 4.01 4.04 0.0M
2021-03-12 4.03 4.03 4.00 4.02 0.0M
2021-03-11 4.02 4.05 4.02 4.03 0.0M
2021-03-10 4.00 4.09 4.00 4.03 0.0M
2021-03-09 3.97 4.01 3.90 3.98 0.0M
2021-03-08 3.96 4.00 3.83 3.97 0.0M
2021-03-05 3.98 3.98 3.94 3.96 0.0M
2021-03-04 4.00 4.02 3.98 4.01 0.0M
2021-03-03 4.02 4.05 4.00 4.05 0.0M
2021-03-02 4.05 4.05 4.03 4.05 0.0M
2021-03-01 4.01 4.05 4.00 4.05 0.0M
2021-02-26 4.02 4.06 3.97 4.01 0.0M
2021-02-25 4.00 4.05 4.00 4.04 0.0M
2021-02-24 4.00 4.05 4.00 4.05 0.0M
2021-02-23 4.05 4.05 3.94 3.94 0.0M
2021-02-22 4.02 4.02 4.00 4.02 0.0M
2021-02-19 4.03 4.03 4.00 4.02 0.0M
2021-02-18 4.02 4.08 4.02 4.02 0.0M
2021-02-17 4.05 4.07 4.00 4.05 0.0M
2021-02-16 4.05 4.09 4.01 4.01 0.0M
2021-02-15 4.10 4.10 4.03 4.05 0.0M
2021-02-12 4.16 4.16 4.03 4.10 0.0M
2021-02-11 4.04 4.15 4.00 4.15 0.0M
2021-02-10 4.01 4.07 4.01 4.02 0.0M
2021-02-09 4.09 4.10 4.05 4.05 0.0M
2021-02-08 4.10 4.10 4.01 4.05 0.0M
2021-02-05 4.07 4.09 4.00 4.03 0.0M
2021-02-04 4.11 4.12 4.05 4.08 0.0M
2021-02-03 4.07 4.12 4.07 4.12 0.0M
2021-02-02 4.21 4.21 4.06 4.06 0.0M
2021-02-01 4.10 4.15 4.06 4.12 0.0M
2021-01-29 4.18 4.26 4.09 4.12 0.0M
2021-01-28 4.25 4.25 4.03 4.12 0.0M
2021-01-27 4.20 4.26 4.14 4.26 0.0M
2021-01-26 4.21 4.22 4.17 4.21 0.0M
2021-01-25 4.16 4.20 4.16 4.16 0.0M
2021-01-22 4.21 4.24 4.16 4.16 0.0M
2021-01-21 4.23 4.25 4.15 4.21 0.0M
2021-01-20 4.13 4.27 4.10 4.23 0.0M
2021-01-19 4.08 4.11 4.06 4.06 0.0M
2021-01-18 3.98 4.10 3.98 4.08 0.0M
2021-01-15 4.24 4.26 3.89 3.95 0.1M
2021-01-14 4.20 4.25 4.12 4.18 0.0M
2021-01-13 4.24 4.24 4.19 4.20 0.0M
2021-01-12 4.26 4.26 4.21 4.24 0.0M
2021-01-11 4.28 4.28 4.18 4.21 0.0M
2021-01-08 4.22 4.23 4.18 4.18 0.0M
2021-01-07 4.12 4.25 4.11 4.20 0.0M
2021-01-05 4.13 4.16 4.10 4.10 0.0M
2021-01-04 4.09 4.17 4.07 4.13 0.0M