Carnegie Small CSX Finland (CSXFI)

CSXFI
🏛️ Finnland →
801.69
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 762.31 762.31 762.31 762.31 0.0M
2023-12-28 763.74 763.74 763.74 763.74 0.0M
2023-12-27 765.35 765.35 765.35 765.35 0.0M
2023-12-22 760.82 760.82 760.82 760.82 0.0M
2023-12-21 755.31 755.31 755.31 755.31 0.0M
2023-12-20 751.34 751.34 751.34 751.34 0.0M
2023-12-19 747.80 747.80 747.80 747.80 0.0M
2023-12-18 742.08 742.08 742.08 742.08 0.0M
2023-12-15 741.59 741.59 741.59 741.59 0.0M
2023-12-14 739.29 739.29 739.29 739.29 0.0M
2023-12-13 720.77 720.77 720.77 720.77 0.0M
2023-12-12 722.54 722.54 722.54 722.54 0.0M
2023-12-11 728.80 728.80 728.80 728.80 0.0M
2023-12-08 730.64 730.64 730.64 730.64 0.0M
2023-12-07 723.97 723.97 723.97 723.97 0.0M
2023-12-05 717.52 717.52 717.52 717.52 0.0M
2023-12-04 715.09 715.09 715.09 715.09 0.0M
2023-12-01 721.33 721.33 721.33 721.33 0.0M
2023-11-30 716.82 716.82 716.82 716.82 0.0M
2023-11-29 714.69 714.69 714.69 714.69 0.0M
2023-11-28 705.68 705.68 705.68 705.68 0.0M
2023-11-27 703.66 703.66 703.66 703.66 0.0M
2023-11-24 704.67 704.67 704.67 704.67 0.0M
2023-11-23 703.08 703.08 703.08 703.08 0.0M
2023-11-22 704.15 704.15 704.15 704.15 0.0M
2023-11-21 702.56 702.56 702.56 702.56 0.0M
2023-11-20 708.54 708.54 708.54 708.54 0.0M
2023-11-17 709.16 709.16 709.16 709.16 0.0M
2023-11-16 703.91 703.91 703.91 703.91 0.0M
2023-11-15 710.56 710.56 710.56 710.56 0.0M
2023-11-14 709.07 709.07 709.07 709.07 0.0M
2023-11-13 687.68 687.68 687.68 687.68 0.0M
2023-11-10 687.31 687.31 687.31 687.31 0.0M
2023-11-09 696.77 696.77 696.77 696.77 0.0M
2023-11-08 688.98 688.98 688.98 688.98 0.0M
2023-11-07 685.64 685.64 685.64 685.64 0.0M
2023-11-06 689.05 689.05 689.05 689.05 0.0M
2023-11-03 692.96 692.96 692.96 692.96 0.0M
2023-11-02 689.30 689.30 689.30 689.30 0.0M
2023-11-01 671.46 671.46 671.46 671.46 0.0M
2023-10-31 673.21 673.21 673.21 673.21 0.0M
2023-10-30 665.88 665.88 665.88 665.88 0.0M
2023-10-27 657.61 657.61 657.61 657.61 0.0M
2023-10-26 657.40 657.40 657.40 657.40 0.0M
2023-10-25 659.04 659.04 659.04 659.04 0.0M
2023-10-24 668.57 668.57 668.57 668.57 0.0M
2023-10-23 664.02 664.02 664.02 664.02 0.0M
2023-10-20 670.90 670.90 670.90 670.90 0.0M
2023-10-19 674.64 674.64 674.64 674.64 0.0M
2023-10-18 678.00 678.00 678.00 678.00 0.0M
2023-10-17 685.44 685.44 685.44 685.44 0.0M
2023-10-16 690.91 690.91 690.91 690.91 0.0M
2023-10-13 691.17 691.17 691.17 691.17 0.0M
2023-10-12 697.38 697.38 697.38 697.38 0.0M
2023-10-11 696.80 696.80 696.80 696.80 0.0M
2023-10-10 694.06 694.06 694.06 694.06 0.0M
2023-10-09 682.61 682.61 682.61 682.61 0.0M
2023-10-06 688.55 688.55 688.55 688.55 0.0M
2023-10-05 687.81 687.81 687.81 687.81 0.0M
2023-10-04 686.41 686.41 686.41 686.41 0.0M
2023-10-03 688.18 688.18 688.18 688.18 0.0M
2023-10-02 695.89 695.89 695.89 695.89 0.0M
2023-09-29 701.76 701.76 701.76 701.76 0.0M
2023-09-28 690.54 690.54 690.54 690.54 0.0M
2023-09-27 688.76 688.76 688.76 688.76 0.0M
2023-09-26 688.47 688.47 688.47 688.47 0.0M
2023-09-25 695.38 695.38 695.38 695.38 0.0M
2023-09-22 698.97 698.97 698.97 698.97 0.0M
2023-09-21 703.09 703.09 703.09 703.09 0.0M
2023-09-20 708.88 708.88 708.88 708.88 0.0M
2023-09-19 705.12 705.12 705.12 705.12 0.0M
2023-09-18 709.83 709.83 709.83 709.83 0.0M
2023-09-15 716.36 716.36 716.36 716.36 0.0M
2023-09-14 713.67 713.67 713.67 713.67 0.0M
2023-09-13 706.47 706.47 706.47 706.47 0.0M
2023-09-12 709.49 709.49 709.49 709.49 0.0M
2023-09-11 718.11 718.11 718.11 718.11 0.0M
2023-09-08 716.16 716.16 716.16 716.16 0.0M
2023-09-07 720.08 720.08 720.08 720.08 0.0M
2023-09-06 724.57 724.57 724.57 724.57 0.0M
2023-09-05 727.16 727.16 727.16 727.16 0.0M
2023-09-04 731.04 731.04 731.04 731.04 0.0M
2023-09-01 732.63 732.63 732.63 732.63 0.0M
2023-08-31 731.72 731.72 731.72 731.72 0.0M
2023-08-30 728.54 728.54 728.54 728.54 0.0M
2023-08-29 725.86 725.86 725.86 725.86 0.0M
2023-08-28 716.84 716.84 716.84 716.84 0.0M
2023-08-25 708.42 708.42 708.42 708.42 0.0M
2023-08-24 707.88 707.88 707.88 707.88 0.0M
2023-08-23 710.46 710.46 710.46 710.46 0.0M
2023-08-22 707.80 707.80 707.80 707.80 0.0M
2023-08-21 704.20 704.20 704.20 704.20 0.0M
2023-08-18 708.15 708.15 708.15 708.15 0.0M
2023-08-17 713.09 713.09 713.09 713.09 0.0M
2023-08-16 712.31 712.31 712.31 712.31 0.0M
2023-08-15 714.89 714.89 714.89 714.89 0.0M
2023-08-14 720.32 720.32 720.32 720.32 0.0M
2023-08-11 721.97 721.97 721.97 721.97 0.0M
2023-08-10 728.42 728.42 728.42 728.42 0.0M
2023-08-09 728.85 728.85 728.85 728.85 0.0M
2023-08-08 727.36 727.36 727.36 727.36 0.0M
2023-08-07 729.09 729.09 729.09 729.09 0.0M
2023-08-04 729.37 729.37 729.37 729.37 0.0M
2023-08-03 724.89 724.89 724.89 724.89 0.0M
2023-08-02 734.02 734.02 734.02 734.02 0.0M
2023-08-01 744.40 744.40 744.40 744.40 0.0M
2023-07-31 744.78 744.78 744.78 744.78 0.0M
2023-07-28 743.07 743.07 743.07 743.07 0.0M
2023-07-27 744.58 744.58 744.58 744.58 0.0M
2023-07-26 744.58 744.58 744.58 744.58 0.0M
2023-07-25 747.32 747.32 747.32 747.32 0.0M
2023-07-24 739.94 739.94 739.94 739.94 0.0M
2023-07-21 738.63 738.63 738.63 738.63 0.0M
2023-07-20 746.81 746.81 746.81 746.81 0.0M
2023-07-19 753.29 753.29 753.29 753.29 0.0M
2023-07-18 747.80 747.80 747.80 747.80 0.0M
2023-07-17 747.54 747.54 747.54 747.54 0.0M
2023-07-14 754.74 754.74 754.74 754.74 0.0M
2023-07-13 758.37 758.37 758.37 758.37 0.0M
2023-07-12 758.90 758.90 758.90 758.90 0.0M
2023-07-11 750.47 750.47 750.47 750.47 0.0M
2023-07-10 745.28 745.28 745.28 745.28 0.0M
2023-07-07 745.43 745.43 745.43 745.43 0.0M
2023-07-06 740.16 740.16 740.16 740.16 0.0M
2023-07-05 751.79 751.79 751.79 751.79 0.0M
2023-07-04 757.00 757.00 757.00 757.00 0.0M
2023-07-03 753.96 753.96 753.96 753.96 0.0M
2023-06-30 753.41 753.41 753.41 753.41 0.0M
2023-06-29 751.88 751.88 751.88 751.88 0.0M
2023-06-28 753.52 753.52 753.52 753.52 0.0M
2023-06-27 745.88 745.88 745.88 745.88 0.0M
2023-06-26 749.40 749.40 749.40 749.40 0.0M
2023-06-22 752.30 752.30 752.30 752.30 0.0M
2023-06-21 758.23 758.23 758.23 758.23 0.0M
2023-06-20 770.75 770.75 770.75 770.75 0.0M
2023-06-19 776.66 776.66 776.66 776.66 0.0M
2023-06-16 786.34 786.34 786.34 786.34 0.0M
2023-06-15 786.88 786.88 786.88 786.88 0.0M
2023-06-14 789.24 789.24 789.24 789.24 0.0M
2023-06-13 786.28 786.28 786.28 786.28 0.0M
2023-06-12 780.50 780.50 780.50 780.50 0.0M
2023-06-09 774.49 774.49 774.49 774.49 0.0M
2023-06-08 772.93 772.93 772.93 772.93 0.0M
2023-06-07 771.69 771.69 771.69 771.69 0.0M
2023-06-05 769.19 769.19 769.19 769.19 0.0M
2023-06-02 770.88 770.88 770.88 770.88 0.0M
2023-06-01 759.77 759.77 759.77 759.77 0.0M
2023-05-31 756.31 756.31 756.31 756.31 0.0M
2023-05-30 764.12 764.12 764.12 764.12 0.0M
2023-05-29 766.73 766.73 766.73 766.73 0.0M
2023-05-26 768.49 768.49 768.49 768.49 0.0M
2023-05-25 762.29 762.29 762.29 762.29 0.0M
2023-05-24 769.55 769.55 769.55 769.55 0.0M
2023-05-23 782.72 782.72 782.72 782.72 0.0M
2023-05-22 785.28 785.28 785.28 785.28 0.0M
2023-05-19 784.73 784.73 784.73 784.73 0.0M
2023-05-17 781.58 781.58 781.58 781.58 0.0M
2023-05-16 782.42 782.42 782.42 782.42 0.0M
2023-05-15 791.32 791.32 791.32 791.32 0.0M
2023-05-12 788.84 788.84 788.84 788.84 0.0M
2023-05-11 793.03 793.03 793.03 793.03 0.0M
2023-05-10 789.68 789.68 789.68 789.68 0.0M
2023-05-09 786.62 786.62 786.62 786.62 0.0M
2023-05-08 788.31 788.31 788.31 788.31 0.0M
2023-05-05 788.19 788.19 788.19 788.19 0.0M
2023-05-04 777.78 777.78 777.78 777.78 0.0M
2023-05-03 784.49 784.49 784.49 784.49 0.0M
2023-05-02 780.05 780.05 780.05 780.05 0.0M
2023-04-28 783.99 783.99 783.99 783.99 0.0M
2023-04-27 785.09 785.09 785.09 785.09 0.0M
2023-04-26 777.44 777.44 777.44 777.44 0.0M
2023-04-25 769.34 769.34 769.34 769.34 0.0M
2023-04-24 771.08 771.08 771.08 771.08 0.0M
2023-04-21 771.00 771.00 771.00 771.00 0.0M
2023-04-20 777.50 777.50 777.50 777.50 0.0M
2023-04-19 784.87 784.87 784.87 784.87 0.0M
2023-04-18 792.03 792.03 792.03 792.03 0.0M
2023-04-17 793.53 793.53 793.53 793.53 0.0M
2023-04-14 780.83 780.83 780.83 780.83 0.0M
2023-04-13 771.85 771.85 771.85 771.85 0.0M
2023-04-12 766.06 766.06 766.06 766.06 0.0M
2023-04-11 772.92 772.92 772.92 772.92 0.0M
2023-04-06 766.98 766.98 766.98 766.98 0.0M
2023-04-05 761.60 761.60 761.60 761.60 0.0M
2023-04-04 774.96 774.96 774.96 774.96 0.0M
2023-04-03 768.75 768.75 768.75 768.75 0.0M
2023-03-31 770.35 770.35 770.35 770.35 0.0M
2023-03-30 767.47 767.47 767.47 767.47 0.0M
2023-03-29 755.10 755.10 755.10 755.10 0.0M
2023-03-28 749.01 749.01 749.01 749.01 0.0M
2023-03-27 751.27 751.27 751.27 751.27 0.0M
2023-03-24 746.04 746.04 746.04 746.04 0.0M
2023-03-23 758.75 758.75 758.75 758.75 0.0M
2023-03-22 759.65 759.65 759.65 759.65 0.0M
2023-03-21 768.42 768.42 768.42 768.42 0.0M
2023-03-20 759.66 759.66 759.66 759.66 0.0M
2023-03-17 756.21 756.21 756.21 756.21 0.0M
2023-03-16 764.84 764.84 764.84 764.84 0.0M
2023-03-15 759.50 759.50 759.50 759.50 0.0M
2023-03-14 780.31 780.31 780.31 780.31 0.0M
2023-03-13 774.04 774.04 774.04 774.04 0.0M
2023-03-10 790.25 790.25 790.25 790.25 0.0M
2023-03-09 805.53 805.53 805.53 805.53 0.0M
2023-03-08 811.22 811.22 811.22 811.22 0.0M
2023-03-07 811.61 811.61 811.61 811.61 0.0M
2023-03-06 815.23 815.23 815.23 815.23 0.0M
2023-03-03 815.59 815.59 815.59 815.59 0.0M
2023-03-02 805.95 805.95 805.95 805.95 0.0M
2023-03-01 806.60 806.60 806.60 806.60 0.0M
2023-02-28 809.86 809.86 809.86 809.86 0.0M
2023-02-27 809.87 809.87 809.87 809.87 0.0M
2023-02-24 801.75 801.75 801.75 801.75 0.0M
2023-02-23 805.55 805.55 805.55 805.55 0.0M
2023-02-22 805.98 805.98 805.98 805.98 0.0M
2023-02-21 811.75 811.75 811.75 811.75 0.0M
2023-02-20 812.69 812.69 812.69 812.69 0.0M
2023-02-17 812.85 812.85 812.85 812.85 0.0M
2023-02-16 817.25 817.25 817.25 817.25 0.0M
2023-02-15 813.26 813.26 813.26 813.26 0.0M
2023-02-14 814.04 814.04 814.04 814.04 0.0M
2023-02-13 810.18 810.18 810.18 810.18 0.0M
2023-02-10 808.77 808.77 808.77 808.77 0.0M
2023-02-09 809.01 809.01 809.01 809.01 0.0M
2023-02-08 810.04 810.04 810.04 810.04 0.0M
2023-02-07 811.53 811.53 811.53 811.53 0.0M
2023-02-06 814.68 814.68 814.68 814.68 0.0M
2023-02-03 821.67 821.67 821.67 821.67 0.0M
2023-02-02 819.31 819.31 819.31 819.31 0.0M
2023-02-01 799.56 799.56 799.56 799.56 0.0M
2023-01-31 790.87 790.87 790.87 790.87 0.0M
2023-01-30 795.96 795.96 795.96 795.96 0.0M
2023-01-27 802.75 802.75 802.75 802.75 0.0M
2023-01-26 795.96 795.96 795.96 795.96 0.0M
2023-01-25 791.58 791.58 791.58 791.58 0.0M
2023-01-24 795.76 795.76 795.76 795.76 0.0M
2023-01-23 796.58 796.58 796.58 796.58 0.0M
2023-01-20 792.83 792.83 792.83 792.83 0.0M
2023-01-19 784.69 784.69 784.69 784.69 0.0M
2023-01-18 795.55 795.55 795.55 795.55 0.0M
2023-01-17 790.90 790.90 790.90 790.90 0.0M
2023-01-16 792.79 792.79 792.79 792.79 0.0M
2023-01-13 787.24 787.24 787.24 787.24 0.0M
2023-01-12 783.63 783.63 783.63 783.63 0.0M
2023-01-11 777.64 777.64 777.64 777.64 0.0M
2023-01-10 775.02 775.02 775.02 775.02 0.0M
2023-01-09 782.00 782.00 782.00 782.00 0.0M
2023-01-05 766.25 766.25 766.25 766.25 0.0M
2023-01-04 764.57 764.57 764.57 764.57 0.0M
2023-01-03 758.15 758.15 758.15 758.15 0.0M
2023-01-02 755.58 755.58 755.58 755.58 0.0M