OMX Helsinki Industrial Metals

HX551020PI
🏛️ Finnland →
222.40
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
2023-12-29 273.74 274.36 273.74 273.74 0.0M
2023-12-28 276.56 276.56 276.56 276.56 0.0M
2023-12-27 276.71 276.71 276.71 276.71 0.0M
2023-12-22 275.86 275.86 275.86 275.86 0.0M
2023-12-21 275.71 275.71 275.71 275.71 0.0M
2023-12-20 275.06 275.06 275.06 275.06 0.0M
2023-12-19 276.58 276.58 276.58 276.58 0.0M
2023-12-18 273.33 273.33 273.33 273.33 0.0M
2023-12-15 270.44 270.44 270.44 270.44 0.0M
2023-12-14 271.06 271.06 271.06 271.06 0.0M
2023-12-13 264.97 264.97 264.97 264.97 0.0M
2023-12-12 264.92 264.92 264.92 264.92 0.0M
2023-12-11 268.70 268.70 268.70 268.70 0.0M
2023-12-08 268.33 268.33 268.33 268.33 0.0M
2023-12-07 265.23 265.23 265.23 265.23 0.0M
2023-12-05 265.47 265.47 265.47 265.47 0.0M
2023-12-04 266.12 266.12 266.12 266.12 0.0M
2023-12-01 269.23 269.23 269.23 269.23 0.0M
2023-11-30 267.53 267.53 267.53 267.53 0.0M
2023-11-29 253.64 253.64 253.64 253.64 0.0M
2023-11-28 253.60 253.60 253.60 253.60 0.0M
2023-11-27 251.14 251.14 251.14 251.14 0.0M
2023-11-24 246.36 246.36 246.36 246.36 0.0M
2023-11-23 245.77 245.77 245.77 245.77 0.0M
2023-11-22 243.38 243.38 243.38 243.38 0.0M
2023-11-21 244.70 244.70 244.70 244.70 0.0M
2023-11-20 243.61 243.61 243.61 243.61 0.0M
2023-11-17 241.89 241.89 241.89 241.89 0.0M
2023-11-16 238.31 238.31 238.31 238.31 0.0M
2023-11-15 243.47 243.47 243.47 243.47 0.0M
2023-11-14 239.39 239.39 239.39 239.39 0.0M
2023-11-13 230.13 230.13 230.13 230.13 0.0M
2023-11-10 231.60 231.60 231.60 231.60 0.0M
2023-11-09 234.13 234.13 234.13 234.13 0.0M
2023-11-08 228.22 228.22 228.22 228.22 0.0M
2023-11-07 231.96 231.96 231.96 231.96 0.0M
2023-11-06 242.26 242.26 242.26 242.26 0.0M
2023-11-03 240.30 240.30 240.30 240.30 0.0M
2023-11-02 237.66 237.66 237.66 237.66 0.0M
2023-11-01 229.70 229.70 229.70 229.70 0.0M
2023-10-31 233.14 233.14 233.14 233.14 0.0M
2023-10-30 229.05 229.05 229.05 229.05 0.0M
2023-10-27 227.78 227.78 227.78 227.78 0.0M
2023-10-26 223.61 223.61 223.61 223.61 0.0M
2023-10-25 218.25 218.25 218.25 218.25 0.0M
2023-10-24 214.61 214.61 214.61 214.61 0.0M
2023-10-23 212.26 212.26 212.26 212.26 0.0M
2023-10-20 215.06 215.06 215.06 215.06 0.0M
2023-10-19 222.28 222.28 222.28 222.28 0.0M
2023-10-18 221.06 221.06 221.06 221.06 0.0M
2023-10-17 231.12 231.12 231.12 231.12 0.0M
2023-10-16 234.92 234.92 234.92 234.92 0.0M
2023-10-13 229.98 229.98 229.98 229.98 0.0M
2023-10-12 231.11 231.11 231.11 231.11 0.0M
2023-10-11 230.42 230.42 230.42 230.42 0.0M
2023-10-10 230.17 230.17 230.17 230.17 0.0M
2023-10-09 225.38 225.38 225.38 225.38 0.0M
2023-10-06 224.18 224.18 224.18 224.18 0.0M
2023-10-05 222.16 222.16 222.16 222.16 0.0M
2023-10-04 224.03 224.03 224.03 224.03 0.0M
2023-10-03 224.49 224.49 224.49 224.49 0.0M
2023-10-02 228.74 228.74 228.74 228.74 0.0M
2023-09-29 231.58 231.58 231.58 231.58 0.0M
2023-09-28 229.66 229.66 229.66 229.66 0.0M
2023-09-27 227.00 227.00 227.00 227.00 0.0M
2023-09-26 224.93 224.93 224.93 224.93 0.0M
2023-09-25 224.04 224.04 224.04 224.04 0.0M
2023-09-22 226.71 226.71 226.71 226.71 0.0M
2023-09-21 226.65 226.65 226.65 226.65 0.0M
2023-09-20 234.10 234.10 234.10 234.10 0.0M
2023-09-19 230.23 230.23 230.23 230.23 0.0M
2023-09-18 229.83 229.83 229.83 229.83 0.0M
2023-09-15 235.05 235.05 235.05 235.05 0.0M
2023-09-14 234.59 234.59 234.59 234.59 0.0M
2023-09-13 233.43 233.43 233.43 233.43 0.0M
2023-09-12 238.41 238.41 238.41 238.41 0.0M
2023-09-11 239.70 239.70 239.70 239.70 0.0M
2023-09-08 238.24 238.24 238.24 238.24 0.0M
2023-09-07 238.98 238.98 238.98 238.98 0.0M
2023-09-06 244.95 244.95 244.95 244.95 0.0M
2023-09-05 245.40 245.40 245.40 245.40 0.0M
2023-09-04 246.48 246.48 246.48 246.48 0.0M
2023-09-01 248.11 248.11 248.11 248.11 0.0M
2023-08-31 244.24 244.24 244.24 244.24 0.0M
2023-08-30 243.31 243.31 243.31 243.31 0.0M
2023-08-29 240.50 240.50 240.50 240.50 0.0M
2023-08-28 237.93 237.93 237.93 237.93 0.0M
2023-08-25 235.52 235.52 235.52 235.52 0.0M
2023-08-24 236.75 236.75 236.75 236.75 0.0M
2023-08-23 241.06 241.06 241.06 241.06 0.0M
2023-08-22 241.29 241.29 241.29 241.29 0.0M
2023-08-21 240.16 240.16 240.16 240.16 0.0M
2023-08-18 242.35 242.35 242.35 242.35 0.0M
2023-08-17 247.12 247.12 247.12 247.12 0.0M
2023-08-16 245.72 245.72 245.72 245.72 0.0M
2023-08-15 247.15 247.15 247.15 247.15 0.0M
2023-08-14 251.00 251.00 251.00 251.00 0.0M
2023-08-11 250.41 250.41 250.41 250.41 0.0M
2023-08-10 254.33 254.33 254.33 254.33 0.0M
2023-08-09 253.76 253.76 253.76 253.76 0.0M
2023-08-08 252.21 252.21 252.21 252.21 0.0M
2023-08-07 254.89 254.89 254.89 254.89 0.0M
2023-08-04 254.90 254.90 254.90 254.90 0.0M
2023-08-03 256.10 256.10 256.10 256.10 0.0M
2023-08-02 256.86 256.86 256.86 256.86 0.0M
2023-08-01 261.98 261.98 261.98 261.98 0.0M
2023-07-31 266.05 266.05 266.05 266.05 0.0M
2023-07-28 262.72 262.72 262.72 262.72 0.0M
2023-07-27 263.65 263.65 263.65 263.65 0.0M
2023-07-26 266.67 266.67 266.67 266.67 0.0M
2023-07-25 272.25 272.25 272.25 272.25 0.0M
2023-07-24 266.61 266.61 266.61 266.61 0.0M
2023-07-21 267.42 267.42 267.42 267.42 0.0M
2023-07-20 283.65 283.65 283.65 283.65 0.0M
2023-07-19 279.54 279.54 279.54 279.54 0.0M
2023-07-18 284.84 284.84 284.84 284.84 0.0M
2023-07-17 283.78 283.78 283.78 283.78 0.0M
2023-07-14 285.27 285.27 285.27 285.27 0.0M
2023-07-13 290.01 290.01 290.01 290.01 0.0M
2023-07-12 286.30 286.30 286.30 286.30 0.0M
2023-07-11 278.59 278.59 278.59 278.59 0.0M
2023-07-10 276.67 276.67 276.67 276.67 0.0M
2023-07-07 275.49 275.49 275.49 275.49 0.0M
2023-07-06 271.82 271.82 271.82 271.82 0.0M
2023-07-05 279.65 279.65 279.65 279.65 0.0M
2023-07-04 286.49 286.49 286.49 286.49 0.0M
2023-07-03 288.82 288.82 288.82 288.82 0.0M
2023-06-30 283.71 283.71 283.71 283.71 0.0M
2023-06-29 285.95 285.95 285.95 285.95 0.0M
2023-06-28 289.82 289.82 289.82 289.82 0.0M
2023-06-27 293.23 293.23 293.23 293.23 0.0M
2023-06-26 296.60 296.60 296.60 296.60 0.0M
2023-06-22 300.34 300.34 300.34 300.34 0.0M
2023-06-21 304.92 304.92 304.92 304.92 0.0M
2023-06-20 308.36 308.36 308.36 308.36 0.0M
2023-06-19 311.93 311.93 311.93 311.93 0.0M
2023-06-16 317.65 317.65 317.65 317.65 0.0M
2023-06-15 315.45 315.45 315.45 315.45 0.0M
2023-06-14 320.03 320.03 320.03 320.03 0.0M
2023-06-13 311.93 311.93 311.93 311.93 0.0M
2023-06-12 306.54 306.54 306.54 306.54 0.0M
2023-06-09 304.95 304.95 304.95 304.95 0.0M
2023-06-08 303.15 303.15 303.15 303.15 0.0M
2023-06-07 301.86 301.86 301.86 301.86 0.0M
2023-06-06 299.06 299.06 299.06 299.06 0.0M
2023-06-05 300.03 300.03 300.03 300.03 0.0M
2023-06-02 297.75 297.75 297.75 297.75 0.0M
2023-06-01 285.65 285.65 285.65 285.65 0.0M
2023-05-31 284.07 284.07 284.07 284.07 0.0M
2023-05-30 291.70 291.70 291.70 291.70 0.0M
2023-05-29 293.88 293.88 293.88 293.88 0.0M
2023-05-26 294.13 294.13 294.13 294.13 0.0M
2023-05-25 290.21 290.21 290.21 290.21 0.0M
2023-05-24 292.37 292.37 292.37 292.37 0.0M
2023-05-23 297.66 297.66 297.66 297.66 0.0M
2023-05-22 298.15 298.15 298.15 298.15 0.0M
2023-05-19 301.39 301.39 301.39 301.39 0.0M
2023-05-17 304.37 304.37 304.37 304.37 0.0M
2023-05-16 303.40 303.40 303.40 303.40 0.0M
2023-05-15 307.94 307.94 307.94 307.94 0.0M
2023-05-12 302.66 302.66 302.66 302.66 0.0M
2023-05-11 300.93 300.93 300.93 300.93 0.0M
2023-05-10 299.13 299.13 299.13 299.13 0.0M
2023-05-09 305.20 305.20 305.20 305.20 0.0M
2023-05-08 284.75 284.75 284.75 284.75 0.0M
2023-05-05 285.84 285.84 285.84 285.84 0.0M
2023-05-04 279.29 279.29 279.29 279.29 0.0M
2023-05-03 284.14 284.14 284.14 284.14 0.0M
2023-05-02 279.71 279.71 279.71 279.71 0.0M
2023-04-28 285.09 285.09 285.09 285.09 0.0M
2023-04-27 287.53 287.53 287.53 287.53 0.0M
2023-04-26 274.59 279.99 279.99 279.99 0.0M
2023-04-25 274.59 274.59 274.59 274.59 0.0M
2023-04-24 278.32 278.32 278.32 278.32 0.0M
2023-04-21 281.70 281.70 281.70 281.70 0.0M
2023-04-20 286.41 286.41 286.41 286.41 0.0M
2023-04-19 286.11 286.11 286.11 286.11 0.0M
2023-04-18 302.55 302.55 302.55 302.55 0.0M
2023-04-17 301.86 301.86 301.86 301.86 0.0M
2023-04-14 300.60 300.60 300.60 300.60 0.0M
2023-04-13 300.76 300.76 300.76 300.76 0.0M
2023-04-12 291.60 291.60 291.60 291.60 0.0M
2023-04-11 290.01 290.01 290.01 290.01 0.0M
2023-04-06 277.95 277.95 277.95 277.95 0.0M
2023-04-05 278.38 278.38 278.38 278.38 0.0M
2023-04-04 288.97 288.97 288.97 288.97 0.0M
2023-04-03 289.10 289.10 289.10 289.10 0.0M
2023-03-31 294.69 294.69 294.69 294.69 0.0M
2023-03-30 305.79 305.79 305.79 305.79 0.0M
2023-03-29 296.89 296.89 296.89 296.89 0.0M
2023-03-28 295.35 295.35 295.35 295.35 0.0M
2023-03-27 292.71 292.71 292.71 292.71 0.0M
2023-03-24 287.83 287.83 287.83 287.83 0.0M
2023-03-23 295.97 295.97 295.97 295.97 0.0M
2023-03-22 299.60 299.60 299.60 299.60 0.0M
2023-03-21 301.87 301.87 301.87 301.87 0.0M
2023-03-20 295.14 295.14 295.14 295.14 0.0M
2023-03-17 291.90 291.90 291.90 291.90 0.0M
2023-03-16 295.52 295.52 295.52 295.52 0.0M
2023-03-15 295.28 295.28 295.28 295.28 0.0M
2023-03-14 315.61 315.61 315.61 315.61 0.0M
2023-03-13 309.74 309.74 309.74 309.74 0.0M
2023-03-10 319.69 319.69 319.69 319.69 0.0M
2023-03-09 325.85 325.85 325.85 325.85 0.0M
2023-03-08 329.30 329.30 329.30 329.30 0.0M
2023-03-07 328.03 328.03 328.03 328.03 0.0M
2023-03-06 331.21 331.21 331.21 331.21 0.0M
2023-03-03 326.18 326.18 326.18 326.18 0.0M
2023-03-02 323.28 323.28 323.28 323.28 0.0M
2023-03-01 316.13 316.13 316.13 316.13 0.0M
2023-02-28 316.52 316.52 316.52 316.52 0.0M
2023-02-27 315.04 315.04 315.04 315.04 0.0M
2023-02-24 311.62 311.62 311.62 311.62 0.0M
2023-02-23 313.70 313.70 313.70 313.70 0.0M
2023-02-22 309.70 309.70 309.70 309.70 0.0M
2023-02-21 315.33 315.33 315.33 315.33 0.0M
2023-02-20 311.65 311.65 311.65 311.65 0.0M
2023-02-17 310.50 310.50 310.50 310.50 0.0M
2023-02-16 307.58 307.58 307.58 307.58 0.0M
2023-02-15 303.39 303.39 303.39 303.39 0.0M
2023-02-14 302.38 302.38 302.38 302.38 0.0M
2023-02-13 292.55 292.55 292.55 292.55 0.0M
2023-02-10 299.80 299.80 299.80 299.80 0.0M
2023-02-09 292.25 292.25 292.25 292.25 0.0M
2023-02-08 286.82 286.82 286.82 286.82 0.0M
2023-02-07 286.97 286.97 286.97 286.97 0.0M
2023-02-06 285.62 285.62 285.62 285.62 0.0M
2023-02-03 289.10 289.10 289.10 289.10 0.0M
2023-02-02 294.32 294.32 294.32 294.32 0.0M
2023-02-01 294.32 294.32 294.32 294.32 0.0M
2023-01-31 294.78 294.78 294.78 294.78 0.0M
2023-01-30 298.27 298.27 298.27 298.27 0.0M
2023-01-27 301.57 301.57 301.57 301.57 0.0M
2023-01-26 289.62 289.62 289.62 289.62 0.0M
2023-01-25 287.03 287.03 287.03 287.03 0.0M
2023-01-24 285.12 285.12 285.12 285.12 0.0M
2023-01-23 285.24 285.24 285.24 285.24 0.0M
2023-01-20 285.69 285.69 285.69 285.69 0.0M
2023-01-19 282.34 282.34 282.34 282.34 0.0M
2023-01-18 289.28 289.28 289.28 289.28 0.0M
2023-01-17 283.52 283.52 283.52 283.52 0.0M
2023-01-16 278.51 278.51 278.51 278.51 0.0M
2023-01-13 278.71 278.71 278.71 278.71 0.0M
2023-01-12 273.18 273.18 273.18 273.18 0.0M
2023-01-11 268.92 268.92 268.92 268.92 0.0M
2023-01-10 261.15 261.15 261.15 261.15 0.0M
2023-01-09 263.48 263.48 263.48 263.48 0.0M
2023-01-05 254.54 254.54 254.54 254.54 0.0M
2023-01-04 261.46 261.46 261.46 261.46 0.0M
2023-01-03 261.62 261.62 261.62 261.62 0.0M
2023-01-02 260.85 260.85 260.85 260.85 0.0M