Helsinki Technology (HX10PI)

HX10PI
🏛️ Finnland →
884.60
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
2024-12-30 946.46 947.78 937.15 942.60 0.0M
2024-12-27 934.87 953.52 934.87 948.04 0.0M
2024-12-23 927.74 935.74 926.63 935.34 0.0M
2024-12-20 924.56 934.85 919.96 932.12 0.0M
2024-12-19 924.57 932.09 920.97 928.95 0.0M
2024-12-18 947.97 947.97 934.02 935.97 0.0M
2024-12-17 950.14 952.65 943.06 949.47 0.0M
2024-12-16 969.10 969.10 945.11 952.13 0.0M
2024-12-13 971.89 974.89 965.41 971.63 0.0M
2024-12-12 976.13 976.13 959.33 971.41 0.0M
2024-12-11 978.07 981.97 972.37 973.43 0.0M
2024-12-10 981.29 985.54 975.55 983.47 0.0M
2024-12-09 978.13 990.04 978.13 987.04 0.0M
2024-12-05 969.91 978.66 969.91 972.81 0.0M
2024-12-04 963.47 972.74 961.96 970.15 0.0M
2024-12-03 959.51 964.48 953.65 960.73 0.0M
2024-12-02 947.73 959.37 945.88 958.52 0.0M
2024-11-29 956.03 958.81 948.92 948.92 0.0M
2024-11-28 947.52 959.26 947.52 955.84 0.0M
2024-11-27 950.14 951.27 944.59 946.33 0.0M
2024-11-26 956.21 956.21 947.90 948.71 0.0M
2024-11-25 946.00 961.66 944.32 961.66 0.0M
2024-11-22 939.54 944.99 934.88 940.78 0.0M
2024-11-21 936.35 938.45 931.13 937.85 0.0M
2024-11-20 947.82 952.76 935.93 935.93 0.0M
2024-11-19 955.85 957.58 937.20 942.57 0.0M
2024-11-18 961.60 964.17 948.09 953.49 0.0M
2024-11-15 958.56 968.61 957.17 961.20 0.0M
2024-11-14 955.40 965.93 950.57 963.76 0.0M
2024-11-13 954.75 958.61 947.52 954.44 0.0M
2024-11-12 965.26 965.26 954.37 954.95 0.0M
2024-11-11 969.57 974.23 968.75 970.43 0.0M
2024-11-08 975.28 977.43 964.67 965.40 0.0M
2024-11-07 955.42 975.58 953.99 972.21 0.0M
2024-11-06 962.33 965.37 946.69 950.46 0.0M
2024-11-05 965.36 967.68 958.90 961.55 0.0M
2024-11-04 962.20 968.55 950.66 962.86 0.0M
2024-11-01 977.19 978.39 966.42 967.94 0.0M
2024-10-31 1,047.89 1,047.89 964.03 964.27 0.0M
2024-10-30 1,070.94 1,072.66 1,048.23 1,048.23 0.0M
2024-10-29 1,083.50 1,083.50 1,061.63 1,069.89 0.0M
2024-10-28 1,067.59 1,082.62 1,063.06 1,082.60 0.0M
2024-10-25 1,086.12 1,086.44 1,063.85 1,065.04 0.0M
2024-10-24 1,072.46 1,097.20 1,065.02 1,088.32 0.0M
2024-10-23 1,067.51 1,071.26 1,058.37 1,058.59 0.0M
2024-10-22 1,073.77 1,075.12 1,061.29 1,069.35 0.0M
2024-10-21 1,083.66 1,090.67 1,065.35 1,073.69 0.0M
2024-10-18 1,074.11 1,095.14 1,072.73 1,084.99 0.0M
2024-10-17 1,064.77 1,084.56 1,064.77 1,077.16 0.0M
2024-10-16 1,077.24 1,077.49 1,068.16 1,069.61 0.0M
2024-10-15 1,068.77 1,082.78 1,062.31 1,078.31 0.0M
2024-10-14 1,065.83 1,067.63 1,056.85 1,065.87 0.0M
2024-10-11 1,071.32 1,074.61 1,064.08 1,065.90 0.0M
2024-10-10 1,069.84 1,070.07 1,061.61 1,067.90 0.0M
2024-10-09 1,067.98 1,068.99 1,063.73 1,067.09 0.0M
2024-10-08 1,063.74 1,066.92 1,057.56 1,061.51 0.0M
2024-10-07 1,091.23 1,093.75 1,064.09 1,068.76 0.0M
2024-10-04 1,093.67 1,106.10 1,091.09 1,098.00 0.0M
2024-10-03 1,097.63 1,101.62 1,090.02 1,093.77 0.0M
2024-10-02 1,101.38 1,102.89 1,093.34 1,098.50 0.0M
2024-10-01 1,125.53 1,128.52 1,106.96 1,108.75 0.0M
2024-09-30 1,118.16 1,123.41 1,113.07 1,121.91 0.0M
2024-09-27 1,113.58 1,128.08 1,113.58 1,118.38 0.0M
2024-09-26 1,101.41 1,120.43 1,101.41 1,117.13 0.0M
2024-09-25 1,085.00 1,094.64 1,082.08 1,094.13 0.0M
2024-09-24 1,096.20 1,098.68 1,082.94 1,085.03 0.0M
2024-09-23 1,084.10 1,088.93 1,079.01 1,085.92 0.0M
2024-09-20 1,115.22 1,115.78 1,081.98 1,081.98 0.0M
2024-09-19 1,107.57 1,132.80 1,107.22 1,129.98 0.0M
2024-09-18 1,103.73 1,103.73 1,091.32 1,097.10 0.0M
2024-09-17 1,089.25 1,106.17 1,089.25 1,100.60 0.0M
2024-09-16 1,095.68 1,096.77 1,084.44 1,086.78 0.0M
2024-09-13 1,104.41 1,107.70 1,093.87 1,096.20 0.0M
2024-09-12 1,102.34 1,111.55 1,093.69 1,099.91 0.0M
2024-09-11 1,104.33 1,109.69 1,093.06 1,094.89 0.0M
2024-09-10 1,107.32 1,115.68 1,100.86 1,104.75 0.0M
2024-09-09 1,100.93 1,109.13 1,100.19 1,101.25 0.0M
2024-09-06 1,113.47 1,117.65 1,099.09 1,099.09 0.0M
2024-09-05 1,114.60 1,118.96 1,110.68 1,114.16 0.0M
2024-09-04 1,104.75 1,116.78 1,100.37 1,114.87 0.0M
2024-09-03 1,144.80 1,149.63 1,120.20 1,120.20 0.0M
2024-09-02 1,150.00 1,151.52 1,136.77 1,147.30 0.0M
2024-08-30 1,139.07 1,145.95 1,137.35 1,145.23 0.0M
2024-08-29 1,133.00 1,142.06 1,132.88 1,139.76 0.0M
2024-08-28 1,135.46 1,140.36 1,134.65 1,134.81 0.0M
2024-08-27 1,139.44 1,140.07 1,135.06 1,137.05 0.0M
2024-08-26 1,138.65 1,139.90 1,133.09 1,137.00 0.0M
2024-08-23 1,127.90 1,141.41 1,125.00 1,140.40 0.0M
2024-08-22 1,132.45 1,138.26 1,130.92 1,131.81 0.0M
2024-08-21 1,132.47 1,135.43 1,126.80 1,135.28 0.0M
2024-08-20 1,136.29 1,140.91 1,130.33 1,131.76 0.0M
2024-08-19 1,127.03 1,137.12 1,125.78 1,134.58 0.0M
2024-08-16 1,132.57 1,132.57 1,119.64 1,123.88 0.0M
2024-08-15 1,115.14 1,132.18 1,113.77 1,131.15 0.0M
2024-08-14 1,110.38 1,120.56 1,107.72 1,113.55 0.0M
2024-08-13 1,105.85 1,113.50 1,098.93 1,107.38 0.0M
2024-08-12 1,110.32 1,111.26 1,098.88 1,104.72 0.0M
2024-08-09 1,090.80 1,112.11 1,083.19 1,096.09 0.0M
2024-08-08 1,043.44 1,100.69 1,043.16 1,100.62 0.0M
2024-08-07 1,031.63 1,047.51 1,031.63 1,044.65 0.0M
2024-08-06 1,030.59 1,040.51 1,022.18 1,027.75 0.0M
2024-08-05 1,009.80 1,023.31 990.53 1,019.42 0.0M
2024-08-02 1,074.11 1,074.11 1,036.69 1,039.54 0.0M
2024-08-01 1,083.81 1,092.65 1,076.16 1,078.44 0.0M
2024-07-31 1,085.56 1,094.96 1,083.92 1,086.33 0.0M
2024-07-30 1,072.69 1,089.78 1,072.56 1,082.00 0.0M
2024-07-29 1,088.15 1,088.15 1,067.61 1,077.65 0.0M
2024-07-26 1,071.16 1,083.10 1,068.81 1,079.33 0.0M
2024-07-25 1,063.15 1,071.62 1,050.41 1,071.62 0.0M
2024-07-24 1,087.31 1,087.96 1,061.59 1,069.48 0.0M
2024-07-23 1,085.97 1,108.13 1,083.58 1,089.88 0.0M
2024-07-22 1,052.29 1,087.26 1,052.29 1,085.03 0.0M
2024-07-19 1,052.80 1,055.49 1,042.71 1,051.26 0.0M
2024-07-18 1,057.71 1,062.48 1,053.01 1,058.06 0.0M
2024-07-17 1,052.32 1,062.10 1,046.51 1,059.03 0.0M
2024-07-16 1,043.95 1,052.73 1,040.96 1,052.37 0.0M
2024-07-15 1,055.83 1,058.85 1,046.02 1,047.10 0.0M
2024-07-12 1,047.03 1,060.24 1,046.30 1,055.68 0.0M
2024-07-11 1,040.06 1,059.19 1,039.02 1,059.19 0.0M
2024-07-10 1,037.64 1,046.17 1,035.50 1,042.04 0.0M
2024-07-09 1,067.60 1,067.60 1,035.45 1,035.53 0.0M
2024-07-08 1,068.00 1,069.84 1,061.57 1,065.37 0.0M
2024-07-05 1,071.74 1,081.63 1,067.00 1,068.53 0.0M
2024-07-04 1,070.69 1,072.99 1,065.11 1,069.69 0.0M
2024-07-03 1,074.93 1,080.32 1,069.64 1,071.23 0.0M
2024-07-02 1,069.83 1,077.52 1,057.71 1,071.88 0.0M
2024-07-01 1,058.28 1,077.30 1,058.28 1,073.01 0.0M
2024-06-28 1,074.94 1,081.57 1,051.50 1,054.84 0.0M
2024-06-27 1,070.57 1,087.35 1,068.28 1,087.35 0.0M
2024-06-26 1,088.99 1,100.68 1,062.92 1,069.05 0.0M
2024-06-25 1,086.76 1,090.81 1,084.29 1,089.77 0.0M
2024-06-24 1,068.55 1,088.56 1,068.24 1,088.56 0.0M
2024-06-20 1,066.55 1,080.80 1,066.48 1,072.37 0.0M
2024-06-19 1,068.27 1,076.39 1,066.29 1,068.50 0.0M
2024-06-18 1,079.15 1,083.60 1,059.20 1,067.79 0.0M
2024-06-17 1,079.74 1,090.94 1,077.13 1,077.21 0.0M
2024-06-14 1,101.19 1,102.33 1,072.51 1,077.89 0.0M
2024-06-13 1,114.30 1,118.27 1,100.16 1,101.06 0.0M
2024-06-12 1,091.67 1,118.65 1,088.26 1,117.78 0.0M
2024-06-11 1,095.75 1,096.62 1,084.70 1,090.64 0.0M
2024-06-10 1,100.07 1,104.97 1,088.63 1,097.13 0.0M
2024-06-07 1,109.64 1,110.81 1,094.42 1,102.81 0.0M
2024-06-06 1,104.19 1,117.86 1,102.58 1,109.64 0.0M
2024-06-05 1,090.62 1,100.69 1,088.95 1,100.69 0.0M
2024-06-04 1,095.94 1,103.59 1,083.27 1,089.56 0.0M
2024-06-03 1,093.16 1,104.12 1,088.01 1,098.08 0.0M
2024-05-31 1,080.24 1,095.15 1,074.32 1,088.19 0.0M
2024-05-30 1,077.49 1,089.72 1,077.49 1,080.34 0.0M
2024-05-29 1,094.89 1,096.23 1,082.89 1,082.89 0.0M
2024-05-28 1,102.68 1,112.68 1,100.66 1,100.66 0.0M
2024-05-27 1,106.12 1,112.60 1,098.81 1,101.95 0.0M
2024-05-24 1,118.35 1,119.31 1,111.00 1,112.12 0.0M
2024-05-23 1,118.73 1,126.93 1,117.47 1,124.60 0.0M
2024-05-22 1,108.65 1,117.57 1,102.80 1,117.57 0.0M
2024-05-21 1,115.56 1,117.05 1,103.25 1,107.57 0.0M
2024-05-20 1,109.44 1,118.96 1,109.44 1,116.04 0.0M
2024-05-17 1,108.05 1,111.00 1,098.86 1,109.26 0.0M
2024-05-16 1,105.53 1,112.70 1,102.99 1,108.46 0.0M
2024-05-15 1,077.59 1,109.39 1,077.59 1,103.36 0.0M
2024-05-14 1,059.48 1,072.55 1,058.89 1,072.35 0.0M
2024-05-13 1,051.20 1,057.78 1,048.76 1,057.74 0.0M
2024-05-10 1,047.82 1,057.40 1,047.29 1,049.48 0.0M
2024-05-08 1,035.46 1,050.18 1,035.46 1,049.29 0.0M
2024-05-07 1,027.99 1,041.53 1,027.99 1,040.68 0.0M
2024-05-06 1,027.15 1,028.60 1,021.84 1,027.11 0.0M
2024-05-03 1,021.62 1,038.07 1,021.62 1,026.55 0.0M
2024-05-02 1,012.49 1,024.20 1,010.04 1,022.06 0.0M
2024-04-30 1,029.29 1,029.84 1,013.21 1,013.21 0.0M
2024-04-29 1,022.16 1,030.45 1,014.59 1,030.45 0.0M
2024-04-26 999.28 1,026.51 999.28 1,019.90 0.0M
2024-04-25 1,022.19 1,023.38 977.27 979.44 0.0M
2024-04-24 1,026.38 1,030.61 1,024.54 1,028.39 0.0M
2024-04-23 1,018.57 1,027.04 1,016.44 1,025.40 0.0M
2024-04-22 1,011.45 1,019.50 1,011.02 1,015.67 0.0M
2024-04-19 1,011.26 1,011.43 1,002.94 1,007.10 0.0M
2024-04-18 1,018.90 1,022.22 1,001.43 1,014.02 0.0M
2024-04-17 1,026.36 1,029.46 1,018.52 1,019.98 0.0M
2024-04-16 1,034.01 1,034.01 1,021.56 1,028.11 0.0M
2024-04-15 1,056.00 1,060.07 1,036.43 1,036.43 0.0M
2024-04-12 1,082.21 1,085.78 1,051.86 1,051.86 0.0M
2024-04-11 1,066.64 1,078.37 1,062.77 1,078.37 0.0M
2024-04-10 1,066.19 1,078.26 1,059.04 1,061.72 0.0M
2024-04-09 1,064.91 1,077.97 1,061.33 1,063.74 0.0M
2024-04-08 1,043.93 1,065.70 1,037.84 1,064.41 0.0M
2024-04-05 1,044.53 1,045.87 1,037.04 1,040.60 0.0M
2024-04-04 1,048.32 1,052.90 1,045.58 1,050.10 0.0M
2024-04-03 1,045.48 1,047.40 1,038.16 1,045.81 0.0M
2024-04-02 1,057.22 1,060.96 1,036.16 1,041.78 0.0M
2024-03-28 1,052.69 1,059.19 1,046.04 1,056.43 0.0M
2024-03-27 1,043.22 1,054.81 1,039.25 1,050.94 0.0M
2024-03-26 1,035.19 1,044.14 1,026.14 1,044.14 0.0M
2024-03-25 1,032.23 1,032.46 1,026.04 1,030.39 0.0M
2024-03-22 1,030.98 1,036.33 1,025.47 1,031.73 0.0M
2024-03-21 1,036.29 1,042.71 1,025.53 1,035.27 0.0M
2024-03-20 1,033.36 1,038.51 1,024.86 1,028.63 0.0M
2024-03-19 1,057.21 1,057.21 1,023.97 1,035.04 0.0M
2024-03-18 1,071.23 1,072.82 1,054.16 1,054.16 0.0M
2024-03-15 1,088.49 1,090.81 1,071.28 1,071.28 0.0M
2024-03-14 1,091.95 1,098.21 1,085.58 1,087.06 0.0M
2024-03-13 1,109.31 1,118.28 1,106.58 1,107.46 0.0M
2024-03-12 1,111.67 1,114.00 1,099.41 1,107.97 0.0M
2024-03-11 1,099.40 1,113.85 1,095.06 1,111.20 0.0M
2024-03-08 1,097.69 1,111.24 1,094.65 1,104.41 0.0M
2024-03-07 1,090.47 1,102.59 1,081.63 1,098.83 0.0M
2024-03-06 1,075.94 1,094.37 1,075.94 1,092.55 0.0M
2024-03-05 1,106.61 1,108.18 1,081.89 1,081.89 0.0M
2024-03-04 1,117.22 1,122.20 1,108.61 1,111.69 0.0M
2024-03-01 1,104.77 1,121.21 1,101.98 1,119.75 0.0M
2024-02-29 1,110.30 1,112.85 1,103.75 1,104.59 0.0M
2024-02-28 1,114.61 1,116.93 1,098.68 1,107.58 0.0M
2024-02-27 1,101.84 1,110.89 1,097.72 1,110.85 0.0M
2024-02-26 1,111.40 1,112.21 1,097.30 1,098.87 0.0M
2024-02-23 1,119.21 1,120.92 1,107.28 1,110.12 0.0M
2024-02-22 1,128.30 1,131.39 1,114.10 1,117.24 0.0M
2024-02-21 1,111.00 1,118.65 1,110.53 1,116.27 0.0M
2024-02-20 1,116.34 1,122.45 1,100.17 1,114.27 0.0M
2024-02-19 1,131.96 1,131.96 1,110.61 1,117.56 0.0M
2024-02-16 1,070.51 1,124.81 1,067.08 1,119.26 0.0M
2024-02-15 1,061.39 1,075.57 1,048.14 1,068.62 0.0M
2024-02-14 1,059.91 1,062.45 1,043.09 1,053.50 0.0M
2024-02-13 1,068.36 1,073.65 1,056.05 1,060.38 0.0M
2024-02-12 1,066.98 1,072.92 1,062.55 1,072.92 0.0M
2024-02-09 1,062.60 1,069.63 1,057.62 1,066.86 0.0M
2024-02-08 1,048.21 1,062.06 1,048.21 1,061.59 0.0M
2024-02-07 1,053.59 1,054.89 1,042.52 1,049.29 0.0M
2024-02-06 1,054.38 1,060.86 1,045.10 1,054.27 0.0M
2024-02-05 1,072.32 1,073.17 1,053.70 1,053.70 0.0M
2024-02-02 1,080.94 1,090.81 1,069.55 1,069.55 0.0M
2024-02-01 1,064.18 1,082.34 1,063.08 1,074.66 0.0M
2024-01-31 1,069.13 1,069.96 1,058.12 1,060.77 0.0M
2024-01-30 1,087.09 1,089.03 1,067.72 1,067.72 0.0M
2024-01-29 1,077.05 1,082.25 1,063.02 1,082.15 0.0M
2024-01-26 1,062.09 1,077.86 1,061.68 1,077.86 0.0M
2024-01-25 1,062.26 1,067.46 1,058.71 1,067.46 0.0M
2024-01-24 1,061.89 1,066.37 1,055.71 1,063.39 0.0M
2024-01-23 1,046.94 1,057.64 1,042.51 1,053.40 0.0M
2024-01-22 1,040.21 1,050.94 1,037.75 1,046.27 0.0M
2024-01-19 1,060.70 1,065.52 1,048.17 1,048.96 0.0M
2024-01-18 1,045.03 1,063.22 1,041.42 1,061.52 0.0M
2024-01-17 1,046.74 1,051.93 1,035.57 1,038.88 0.0M
2024-01-16 1,062.22 1,072.05 1,057.17 1,066.23 0.0M
2024-01-15 1,072.93 1,075.74 1,062.77 1,068.49 0.0M
2024-01-12 1,051.87 1,065.70 1,051.87 1,058.53 0.0M
2024-01-11 1,058.59 1,066.09 1,049.05 1,049.12 0.0M
2024-01-10 1,056.28 1,060.09 1,051.26 1,057.61 0.0M
2024-01-09 1,057.86 1,062.02 1,050.93 1,057.88 0.0M
2024-01-08 1,059.37 1,060.13 1,038.37 1,056.12 0.0M
2024-01-05 1,040.40 1,067.13 1,015.45 1,063.68 0.0M
2024-01-04 1,032.34 1,044.43 1,032.34 1,044.37 0.0M
2024-01-03 1,056.57 1,057.05 1,024.66 1,030.45 0.0M
2024-01-02 1,058.67 1,066.78 1,052.62 1,053.94 0.0M