Helsinki Financial Services (HX3020PI)

HX3020PI
🏛️ Finnland →
2,441.19
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 2,152.21 2,179.62 2,151.84 2,158.95 0.0M
2023-12-28 2,143.24 2,159.00 2,143.24 2,147.67 0.0M
2023-12-27 2,118.68 2,141.53 2,114.09 2,139.04 0.0M
2023-12-22 2,093.42 2,115.19 2,093.42 2,114.88 0.0M
2023-12-21 2,061.47 2,094.10 2,058.50 2,092.54 0.0M
2023-12-20 2,063.05 2,073.30 2,055.59 2,068.16 0.0M
2023-12-19 2,046.47 2,073.37 2,045.93 2,059.01 0.0M
2023-12-18 2,029.19 2,064.00 2,029.14 2,043.89 0.0M
2023-12-15 2,061.47 2,079.98 2,024.94 2,024.94 0.0M
2023-12-14 2,028.08 2,069.40 2,028.08 2,062.56 0.0M
2023-12-13 2,007.51 2,019.15 1,992.60 2,014.86 0.0M
2023-12-12 2,036.99 2,042.35 2,003.20 2,008.02 0.0M
2023-12-11 2,042.48 2,045.50 2,029.11 2,036.92 0.0M
2023-12-08 2,021.12 2,049.13 2,018.53 2,040.94 0.0M
2023-12-07 2,000.96 2,024.32 2,000.47 2,017.35 0.0M
2023-12-05 2,036.25 2,041.42 2,018.70 2,020.82 0.0M
2023-12-04 2,066.65 2,072.26 2,030.01 2,032.07 0.0M
2023-12-01 2,053.90 2,065.47 2,045.56 2,060.45 0.0M
2023-11-30 2,052.29 2,060.27 2,031.49 2,047.22 0.0M
2023-11-29 2,050.22 2,070.20 2,046.67 2,051.04 0.0M
2023-11-28 2,029.26 2,053.82 2,017.74 2,049.72 0.0M
2023-11-27 2,043.99 2,053.91 2,024.11 2,029.98 0.0M
2023-11-24 2,068.43 2,073.15 2,025.63 2,033.83 0.0M
2023-11-23 2,075.59 2,081.33 2,058.96 2,068.24 0.0M
2023-11-22 2,082.72 2,105.44 2,064.47 2,071.36 0.0M
2023-11-21 2,089.94 2,109.88 2,075.25 2,077.78 0.0M
2023-11-20 2,083.05 2,101.46 2,072.05 2,091.79 0.0M
2023-11-17 2,040.20 2,082.55 2,040.20 2,078.16 0.0M
2023-11-16 2,031.29 2,047.20 2,023.53 2,031.44 0.0M
2023-11-15 2,024.29 2,047.01 2,013.93 2,033.44 0.0M
2023-11-14 1,971.56 2,023.90 1,968.29 2,023.90 0.0M
2023-11-13 1,984.48 1,992.01 1,969.60 1,969.60 0.0M
2023-11-10 2,007.52 2,016.28 1,981.53 1,981.53 0.0M
2023-11-09 1,970.98 2,011.00 1,968.80 2,009.71 0.0M
2023-11-08 2,021.90 2,025.72 1,974.77 1,982.92 0.0M
2023-11-07 2,010.28 2,010.28 1,988.56 1,997.53 0.0M
2023-11-06 2,002.20 2,018.08 2,001.88 2,005.88 0.0M
2023-11-03 1,991.94 2,003.01 1,990.58 2,000.77 0.0M
2023-11-02 1,951.78 2,002.65 1,944.92 1,999.28 0.0M
2023-11-01 1,951.09 1,958.68 1,937.45 1,947.51 0.0M
2023-10-31 1,931.55 1,956.60 1,930.46 1,946.96 0.0M
2023-10-30 1,936.65 1,959.93 1,924.25 1,931.00 0.0M
2023-10-27 1,965.62 1,972.16 1,938.92 1,940.32 0.0M
2023-10-26 1,946.35 1,962.11 1,936.89 1,952.84 0.0M
2023-10-25 2,004.46 2,012.06 1,969.12 1,979.12 0.0M
2023-10-24 2,011.04 2,022.96 2,004.14 2,017.68 0.0M
2023-10-23 2,027.82 2,035.42 2,005.64 2,009.04 0.0M
2023-10-20 2,039.79 2,046.29 2,021.77 2,024.87 0.0M
2023-10-19 2,077.11 2,081.05 2,046.94 2,050.73 0.0M
2023-10-18 2,100.45 2,114.60 2,086.00 2,086.00 0.0M
2023-10-17 2,119.63 2,126.27 2,095.41 2,115.56 0.0M
2023-10-16 2,132.38 2,148.56 2,111.24 2,116.72 0.0M
2023-10-13 2,113.28 2,150.00 2,093.15 2,122.19 0.0M
2023-10-12 2,069.07 2,106.06 2,054.30 2,104.72 0.0M
2023-10-11 2,004.31 2,068.47 2,000.30 2,050.86 0.0M
2023-10-10 1,988.55 2,004.45 1,981.25 1,997.58 0.0M
2023-10-09 1,985.54 2,011.55 1,980.67 1,991.95 0.0M
2023-10-06 1,990.75 2,001.42 1,976.45 1,986.09 0.0M
2023-10-05 2,013.14 2,028.56 1,989.50 1,994.03 0.0M
2023-10-04 2,012.54 2,042.34 1,982.19 1,997.10 0.0M
2023-10-03 2,114.54 2,120.43 2,001.52 2,001.52 0.0M
2023-10-02 2,147.88 2,147.88 2,112.94 2,112.94 0.0M
2023-09-29 2,119.70 2,147.75 2,119.70 2,139.93 0.0M
2023-09-28 2,121.53 2,136.69 2,113.01 2,116.68 0.0M
2023-09-27 2,103.38 2,130.18 2,098.16 2,116.76 0.0M
2023-09-26 2,116.49 2,117.31 2,089.41 2,096.60 0.0M
2023-09-25 2,118.25 2,127.49 2,092.48 2,117.73 0.0M
2023-09-22 2,142.97 2,142.97 2,119.19 2,119.19 0.0M
2023-09-21 2,141.02 2,142.26 2,126.15 2,130.81 0.0M
2023-09-20 2,139.67 2,151.37 2,134.15 2,146.54 0.0M
2023-09-19 2,141.94 2,161.83 2,137.97 2,143.05 0.0M
2023-09-18 2,168.47 2,171.47 2,142.76 2,142.76 0.0M
2023-09-15 2,153.10 2,190.53 2,148.96 2,168.06 0.0M
2023-09-14 2,144.33 2,159.79 2,135.08 2,157.25 0.0M
2023-09-13 2,185.16 2,185.98 2,169.46 2,169.46 0.0M
2023-09-12 2,205.75 2,211.26 2,177.27 2,184.73 0.0M
2023-09-11 2,174.73 2,201.20 2,172.01 2,201.20 0.0M
2023-09-08 2,196.68 2,196.68 2,168.86 2,175.29 0.0M
2023-09-07 2,188.65 2,205.10 2,182.12 2,194.82 0.0M
2023-09-06 2,237.12 2,243.74 2,190.05 2,190.05 0.0M
2023-09-05 2,251.46 2,261.99 2,227.20 2,235.98 0.0M
2023-09-04 2,249.10 2,255.50 2,241.77 2,245.14 0.0M
2023-09-01 2,263.96 2,266.42 2,225.11 2,249.08 0.0M
2023-08-31 2,261.65 2,267.74 2,225.84 2,239.61 0.0M
2023-08-30 2,263.28 2,273.97 2,257.36 2,262.07 0.0M
2023-08-29 2,249.34 2,257.08 2,237.28 2,253.62 0.0M
2023-08-28 2,213.70 2,254.24 2,208.72 2,243.55 0.0M
2023-08-25 2,196.31 2,207.44 2,185.46 2,207.44 0.0M
2023-08-24 2,203.18 2,213.39 2,183.49 2,194.64 0.0M
2023-08-23 2,153.84 2,208.16 2,153.84 2,208.16 0.0M
2023-08-22 2,183.60 2,191.84 2,175.20 2,180.69 0.0M
2023-08-21 2,174.88 2,212.72 2,174.88 2,181.41 0.0M
2023-08-18 2,173.15 2,187.07 2,155.80 2,180.25 0.0M
2023-08-17 2,180.92 2,181.24 2,153.81 2,179.35 0.0M
2023-08-16 2,183.77 2,190.76 2,163.40 2,184.72 0.0M
2023-08-15 2,186.81 2,197.91 2,176.55 2,187.88 0.0M
2023-08-14 2,192.06 2,201.26 2,173.27 2,186.69 0.0M
2023-08-11 2,187.75 2,196.27 2,171.95 2,173.79 0.0M
2023-08-10 2,182.60 2,196.87 2,175.17 2,187.75 0.0M
2023-08-09 2,178.18 2,193.03 2,168.42 2,180.96 0.0M
2023-08-08 2,132.48 2,187.70 2,132.48 2,175.29 0.0M
2023-08-07 2,155.44 2,171.39 2,139.95 2,164.24 0.0M
2023-08-04 2,164.98 2,169.09 2,150.80 2,158.35 0.0M
2023-08-03 2,156.92 2,174.40 2,149.92 2,171.71 0.0M
2023-08-02 2,202.08 2,206.19 2,186.34 2,193.54 0.0M
2023-08-01 2,196.55 2,226.46 2,195.74 2,205.12 0.0M
2023-07-31 2,181.44 2,201.73 2,162.40 2,193.27 0.0M
2023-07-28 2,200.85 2,200.85 2,163.72 2,174.84 0.0M
2023-07-27 2,213.04 2,214.68 2,169.57 2,200.85 0.0M
2023-07-26 2,198.31 2,234.58 2,190.09 2,198.58 0.0M
2023-07-25 2,172.64 2,205.44 2,171.34 2,199.29 0.0M
2023-07-24 2,178.26 2,197.39 2,156.78 2,176.81 0.0M
2023-07-21 2,178.22 2,182.73 2,159.93 2,182.73 0.0M
2023-07-20 2,203.04 2,236.81 2,151.79 2,175.77 0.0M
2023-07-19 2,188.97 2,205.30 2,178.09 2,198.91 0.0M
2023-07-18 2,188.85 2,198.71 2,167.39 2,181.13 0.0M
2023-07-17 2,190.72 2,206.14 2,187.88 2,195.07 0.0M
2023-07-14 2,202.27 2,202.27 2,177.60 2,195.49 0.0M
2023-07-13 2,168.06 2,211.52 2,168.06 2,202.18 0.0M
2023-07-12 2,159.66 2,170.59 2,145.01 2,161.43 0.0M
2023-07-11 2,159.91 2,169.21 2,145.40 2,155.75 0.0M
2023-07-10 2,172.70 2,177.15 2,146.52 2,146.52 0.0M
2023-07-07 2,175.42 2,187.87 2,159.88 2,173.06 0.0M
2023-07-06 2,181.94 2,184.21 2,160.59 2,178.32 0.0M
2023-07-05 2,179.35 2,191.42 2,170.14 2,186.12 0.0M
2023-07-04 2,165.92 2,193.85 2,162.39 2,187.23 0.0M
2023-07-03 2,161.20 2,189.87 2,142.65 2,163.44 0.0M
2023-06-30 2,171.37 2,226.58 2,123.88 2,161.96 0.0M
2023-06-29 2,111.33 2,172.04 2,109.34 2,167.53 0.0M
2023-06-28 2,091.09 2,121.46 2,087.73 2,116.49 0.0M
2023-06-27 2,119.37 2,122.66 2,081.81 2,098.64 0.0M
2023-06-26 2,106.20 2,123.69 2,090.28 2,122.26 0.0M
2023-06-22 2,100.67 2,108.04 2,090.89 2,105.32 0.0M
2023-06-21 2,124.42 2,124.42 2,093.17 2,104.40 0.0M
2023-06-20 2,126.83 2,137.99 2,119.20 2,126.08 0.0M
2023-06-19 2,137.61 2,143.85 2,123.58 2,125.68 0.0M
2023-06-16 2,131.92 2,138.30 2,126.55 2,138.30 0.0M
2023-06-15 2,158.84 2,158.84 2,117.60 2,131.39 0.0M
2023-06-14 2,138.55 2,155.22 2,136.08 2,152.61 0.0M
2023-06-13 2,145.64 2,156.86 2,136.68 2,155.61 0.0M
2023-06-12 2,110.06 2,149.26 2,110.06 2,149.26 0.0M
2023-06-09 2,101.26 2,112.93 2,083.51 2,106.87 0.0M
2023-06-08 2,101.35 2,103.16 2,087.16 2,103.16 0.0M
2023-06-07 2,107.12 2,107.27 2,088.98 2,092.74 0.0M
2023-06-06 2,109.31 2,110.59 2,093.71 2,107.73 0.0M
2023-06-05 2,121.87 2,124.86 2,108.31 2,112.71 0.0M
2023-06-02 2,123.59 2,137.89 2,111.38 2,125.70 0.0M
2023-06-01 2,131.35 2,142.99 2,114.18 2,122.31 0.0M
2023-05-31 2,125.23 2,137.81 2,108.47 2,128.85 0.0M
2023-05-30 2,135.65 2,143.64 2,120.09 2,126.08 0.0M
2023-05-29 2,134.08 2,160.06 2,129.37 2,137.15 0.0M
2023-05-26 2,129.65 2,139.38 2,114.99 2,132.96 0.0M
2023-05-25 2,109.28 2,140.39 2,109.28 2,135.32 0.0M
2023-05-24 2,130.97 2,133.67 2,102.69 2,110.48 0.0M
2023-05-23 2,145.11 2,164.95 2,133.08 2,133.69 0.0M
2023-05-22 2,168.51 2,172.10 2,149.08 2,151.42 0.0M
2023-05-19 2,181.80 2,194.52 2,165.04 2,166.85 0.0M
2023-05-17 2,194.70 2,194.70 2,156.97 2,193.15 0.0M
2023-05-16 2,212.53 2,229.93 2,172.38 2,196.70 0.0M
2023-05-15 2,196.70 2,212.09 2,188.76 2,209.55 0.0M
2023-05-12 2,199.66 2,204.11 2,191.79 2,197.54 0.0M
2023-05-11 2,180.99 2,214.90 2,180.49 2,200.05 0.0M
2023-05-10 2,192.30 2,194.51 2,178.51 2,183.64 0.0M
2023-05-09 2,206.78 2,206.78 2,183.77 2,186.39 0.0M
2023-05-08 2,191.81 2,209.46 2,184.66 2,203.64 0.0M
2023-05-05 2,165.21 2,193.13 2,159.78 2,193.13 0.0M
2023-05-04 2,177.57 2,186.30 2,142.54 2,161.96 0.0M
2023-05-03 2,141.16 2,177.30 2,133.84 2,172.93 0.0M
2023-05-02 2,174.69 2,175.13 2,142.60 2,154.63 0.0M
2023-04-28 2,155.57 2,233.88 2,152.28 2,179.59 0.0M
2023-04-27 2,158.02 2,196.64 2,150.44 2,182.03 0.0M
2023-04-26 2,148.20 2,168.18 2,133.63 2,151.72 0.0M
2023-04-25 2,176.05 2,176.05 2,146.29 2,148.20 0.0M
2023-04-24 2,140.10 2,203.11 2,135.85 2,203.11 0.0M
2023-04-21 2,158.46 2,161.26 2,131.72 2,137.18 0.0M
2023-04-20 2,165.97 2,167.57 2,148.42 2,155.27 0.0M
2023-04-19 2,194.43 2,196.88 2,160.31 2,166.04 0.0M
2023-04-18 2,196.19 2,198.21 2,173.24 2,191.61 0.0M
2023-04-17 2,176.19 2,188.74 2,160.88 2,188.74 0.0M
2023-04-14 2,145.55 2,172.21 2,145.55 2,169.86 0.0M
2023-04-13 2,158.11 2,162.50 2,145.38 2,148.35 0.0M
2023-04-12 2,181.10 2,183.81 2,153.87 2,160.38 0.0M
2023-04-11 2,195.91 2,206.63 2,168.14 2,181.71 0.0M
2023-04-06 2,190.46 2,208.92 2,173.02 2,194.71 0.0M
2023-04-05 2,192.27 2,199.28 2,186.60 2,190.34 0.0M
2023-04-04 2,217.00 2,221.32 2,182.85 2,186.26 0.0M
2023-04-03 2,154.23 2,196.53 2,138.87 2,196.53 0.0M
2023-03-31 2,112.60 2,154.52 2,105.59 2,147.26 0.0M
2023-03-30 2,115.26 2,144.57 2,111.83 2,124.98 0.0M
2023-03-29 2,123.09 2,134.22 2,115.19 2,115.23 0.0M
2023-03-28 2,159.81 2,159.81 2,130.52 2,144.67 0.0M
2023-03-27 2,215.43 2,217.85 2,178.18 2,183.74 0.0M
2023-03-24 2,197.27 2,208.40 2,178.22 2,189.03 0.0M
2023-03-23 2,184.60 2,197.03 2,175.90 2,187.08 0.0M
2023-03-22 2,198.30 2,207.32 2,188.59 2,193.44 0.0M
2023-03-21 2,202.13 2,215.24 2,192.93 2,202.85 0.0M
2023-03-20 2,203.21 2,211.65 2,166.34 2,191.44 0.0M
2023-03-17 2,240.08 2,278.67 2,198.94 2,214.27 0.0M
2023-03-16 2,265.93 2,266.54 2,229.91 2,235.66 0.0M
2023-03-15 2,307.85 2,308.69 2,253.44 2,261.32 0.0M
2023-03-14 2,285.15 2,322.89 2,283.76 2,319.95 0.0M
2023-03-13 2,310.58 2,312.90 2,265.01 2,282.84 0.0M
2023-03-10 2,348.95 2,348.95 2,303.46 2,306.60 0.0M
2023-03-09 2,370.22 2,387.44 2,352.29 2,354.75 0.0M
2023-03-08 2,376.17 2,401.53 2,360.24 2,367.11 0.0M
2023-03-07 2,418.76 2,426.32 2,376.15 2,385.74 0.0M
2023-03-06 2,402.77 2,440.86 2,402.77 2,422.75 0.0M
2023-03-03 2,376.90 2,420.19 2,376.54 2,400.70 0.0M
2023-03-02 2,398.89 2,407.13 2,374.69 2,375.40 0.0M
2023-03-01 2,376.37 2,403.10 2,375.64 2,397.44 0.0M
2023-02-28 2,404.59 2,430.80 2,373.59 2,373.59 0.0M
2023-02-27 2,399.19 2,417.54 2,399.19 2,404.54 0.0M
2023-02-24 2,399.04 2,408.14 2,389.83 2,398.72 0.0M
2023-02-23 2,385.90 2,411.78 2,385.90 2,395.77 0.0M
2023-02-22 2,429.03 2,431.22 2,386.07 2,388.04 0.0M
2023-02-21 2,451.26 2,451.26 2,417.78 2,420.60 0.0M
2023-02-20 2,442.34 2,454.26 2,431.42 2,450.97 0.0M
2023-02-17 2,446.62 2,451.08 2,413.61 2,422.41 0.0M
2023-02-16 2,459.21 2,460.79 2,432.31 2,448.19 0.0M
2023-02-15 2,426.14 2,459.87 2,422.08 2,455.23 0.0M
2023-02-14 2,434.15 2,447.51 2,419.22 2,425.97 0.0M
2023-02-13 2,471.81 2,482.93 2,429.19 2,435.96 0.0M
2023-02-10 2,477.62 2,477.62 2,443.63 2,467.37 0.0M
2023-02-09 2,459.87 2,477.02 2,457.39 2,473.48 0.0M
2023-02-08 2,465.35 2,468.10 2,451.00 2,455.85 0.0M
2023-02-07 2,448.38 2,476.13 2,435.13 2,462.93 0.0M
2023-02-06 2,487.79 2,502.28 2,474.64 2,478.47 0.0M
2023-02-03 2,492.79 2,502.07 2,482.97 2,497.89 0.0M
2023-02-02 2,475.52 2,499.27 2,467.96 2,487.82 0.0M
2023-02-01 2,470.82 2,476.10 2,450.54 2,473.21 0.0M
2023-01-31 2,474.51 2,496.02 2,466.59 2,469.00 0.0M
2023-01-30 2,527.94 2,527.94 2,484.51 2,497.17 0.0M
2023-01-27 2,512.07 2,528.52 2,509.22 2,519.06 0.0M
2023-01-26 2,523.78 2,532.06 2,494.10 2,506.42 0.0M
2023-01-25 2,542.03 2,563.73 2,518.48 2,523.38 0.0M
2023-01-24 2,508.14 2,547.28 2,507.13 2,542.81 0.0M
2023-01-23 2,499.66 2,512.23 2,477.29 2,508.02 0.0M
2023-01-20 2,484.68 2,509.30 2,484.68 2,500.11 0.0M
2023-01-19 2,514.74 2,515.22 2,478.19 2,483.04 0.0M
2023-01-18 2,477.50 2,507.17 2,476.90 2,504.46 0.0M
2023-01-17 2,492.43 2,502.94 2,473.74 2,477.50 0.0M
2023-01-16 2,512.64 2,520.57 2,490.59 2,490.59 0.0M
2023-01-13 2,521.18 2,527.83 2,508.35 2,511.84 0.0M
2023-01-12 2,502.29 2,521.96 2,481.08 2,514.62 0.0M
2023-01-11 2,493.95 2,495.59 2,477.19 2,484.65 0.0M
2023-01-10 2,477.70 2,514.82 2,475.24 2,498.51 0.0M
2023-01-09 2,500.85 2,508.63 2,463.98 2,472.84 0.0M
2023-01-05 2,447.54 2,480.45 2,445.47 2,480.45 0.0M
2023-01-04 2,470.79 2,482.87 2,446.76 2,446.76 0.0M
2023-01-03 2,472.83 2,491.63 2,467.27 2,469.97 0.0M
2023-01-02 2,497.10 2,523.37 2,460.98 2,468.53 0.0M