OMX Helsinki Benchmark Yield (OMXHBGI)

OMXHBGI
🏛️ Finnland →
166.99
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
2022-12-30 138.85 139.08 137.58 137.58 0.0M
2022-12-29 137.84 139.25 137.70 139.19 0.0M
2022-12-28 139.25 139.42 138.29 138.34 0.0M
2022-12-27 140.08 140.32 138.90 139.09 0.0M
2022-12-23 138.89 139.64 138.74 139.00 0.0M
2022-12-22 139.68 140.47 138.41 138.75 0.0M
2022-12-21 138.49 139.59 138.33 139.23 0.0M
2022-12-20 136.14 138.40 135.98 138.06 0.0M
2022-12-19 136.68 138.01 136.68 137.41 0.0M
2022-12-16 138.08 138.63 135.99 136.44 0.0M
2022-12-15 140.41 140.45 138.06 138.19 0.0M
2022-12-14 141.44 141.60 140.25 141.34 0.0M
2022-12-13 140.65 142.92 140.56 141.22 0.0M
2022-12-12 141.06 141.12 139.70 140.21 0.0M
2022-12-09 140.29 141.95 140.29 141.64 0.0M
2022-12-08 140.28 140.56 139.60 139.77 0.0M
2022-12-07 141.41 141.90 140.14 140.14 0.0M
2022-12-05 142.46 143.38 142.19 142.45 0.0M
2022-12-02 142.11 143.68 141.69 142.62 0.0M
2022-12-01 141.47 143.02 141.19 142.09 0.0M
2022-11-30 139.78 140.89 139.73 140.43 0.0M
2022-11-29 138.87 140.09 138.58 139.60 0.0M
2022-11-28 139.66 139.89 138.39 138.56 0.0M
2022-11-25 140.48 140.77 139.75 140.42 0.0M
2022-11-24 140.00 140.79 139.96 140.29 0.0M
2022-11-23 139.34 139.89 139.02 139.82 0.0M
2022-11-22 138.34 139.17 138.04 138.99 0.0M
2022-11-21 138.47 138.67 137.43 138.18 0.0M
2022-11-18 137.97 138.81 137.71 138.81 0.0M
2022-11-17 138.18 139.13 136.50 137.35 0.0M
2022-11-16 139.63 140.06 138.21 138.79 0.0M
2022-11-15 139.98 140.11 138.85 139.52 0.0M
2022-11-14 139.77 140.51 138.94 139.46 0.0M
2022-11-11 140.13 140.16 138.84 139.29 0.0M
2022-11-10 136.32 139.49 136.30 139.03 0.0M
2022-11-09 137.23 137.74 136.61 137.26 0.0M
2022-11-08 135.97 137.44 135.91 137.29 0.0M
2022-11-07 134.20 136.20 134.20 136.08 0.0M
2022-11-04 132.19 135.55 132.19 134.78 0.0M
2022-11-03 131.42 132.06 131.09 131.48 0.0M
2022-11-02 132.29 133.35 132.10 132.26 0.0M
2022-11-01 132.98 134.61 132.94 133.01 0.0M
2022-10-31 131.77 132.40 131.44 132.22 0.0M
2022-10-28 131.89 132.16 131.04 132.04 0.0M
2022-10-27 132.88 133.74 131.69 133.20 0.0M
2022-10-26 132.41 133.82 132.41 133.82 0.0M
2022-10-25 131.67 132.68 130.60 132.61 0.0M
2022-10-24 130.30 131.85 129.20 131.12 0.0M
2022-10-21 128.79 130.17 127.76 129.70 0.0M
2022-10-20 130.77 131.34 128.73 129.83 0.0M
2022-10-19 132.79 132.84 130.85 131.33 0.0M
2022-10-18 132.26 133.33 131.84 131.96 0.0M
2022-10-17 128.64 131.54 128.42 130.91 0.0M
2022-10-14 129.05 129.76 127.51 128.36 0.0M
2022-10-13 125.14 126.88 123.83 126.82 0.0M
2022-10-12 126.24 126.87 125.41 125.80 0.0M
2022-10-11 125.06 126.32 124.55 126.05 0.0M
2022-10-10 125.32 127.24 125.09 125.94 0.0M
2022-10-07 128.23 128.89 125.95 126.25 0.0M
2022-10-06 129.83 130.34 128.36 128.68 0.0M
2022-10-05 130.97 131.04 128.92 129.48 0.0M
2022-10-04 128.89 131.22 128.74 131.22 0.0M
2022-10-03 124.64 128.07 123.74 127.42 0.0M
2022-09-30 124.01 125.81 124.01 125.71 0.0M
2022-09-29 125.49 125.61 122.54 123.44 0.0M
2022-09-28 125.09 126.22 122.78 126.22 0.0M
2022-09-27 126.25 127.19 125.81 125.85 0.0M
2022-09-26 125.28 126.50 124.41 125.49 0.0M
2022-09-23 128.91 128.91 124.89 126.18 0.0M
2022-09-22 128.76 130.48 128.45 128.66 0.0M
2022-09-21 128.30 130.73 128.24 130.44 0.0M
2022-09-20 131.24 131.96 128.65 128.97 0.0M
2022-09-19 131.53 131.54 129.01 130.67 0.0M
2022-09-16 132.57 132.92 131.66 131.66 0.0M
2022-09-15 134.18 134.61 133.21 133.59 0.0M
2022-09-14 134.38 135.07 132.93 133.48 0.0M
2022-09-13 137.87 138.02 135.08 135.08 0.0M
2022-09-12 135.39 137.52 135.30 137.09 0.0M
2022-09-09 133.56 135.43 133.56 135.07 0.0M
2022-09-08 133.24 133.98 131.81 132.94 0.0M
2022-09-07 131.30 132.81 131.04 132.59 0.0M
2022-09-06 132.02 133.59 131.31 132.14 0.0M
2022-09-05 131.86 132.78 131.16 132.06 0.0M
2022-09-02 132.63 134.28 132.10 134.13 0.0M
2022-09-01 133.99 134.39 131.76 131.76 0.0M
2022-08-31 135.21 135.96 133.93 134.97 0.0M
2022-08-30 134.88 136.71 134.45 134.70 0.0M
2022-08-29 135.00 135.10 133.04 134.67 0.0M
2022-08-26 138.18 138.59 136.14 136.17 0.0M
2022-08-25 137.72 138.19 136.96 137.85 0.0M
2022-08-24 136.55 137.41 136.08 137.21 0.0M
2022-08-23 136.26 137.33 136.22 137.14 0.0M
2022-08-22 138.01 138.45 136.08 136.75 0.0M
2022-08-19 138.92 139.67 138.53 138.53 0.0M
2022-08-18 138.46 139.62 138.30 139.47 0.0M
2022-08-17 140.91 141.16 138.43 138.56 0.0M
2022-08-16 139.74 140.98 139.74 140.89 0.0M
2022-08-15 140.24 140.42 139.06 139.35 0.0M
2022-08-12 140.21 140.67 139.89 139.89 0.0M
2022-08-11 140.10 140.66 139.83 140.08 0.0M
2022-08-10 137.19 139.80 136.89 139.54 0.0M
2022-08-09 138.37 138.69 137.37 137.58 0.0M
2022-08-08 138.64 139.02 137.97 138.45 0.0M
2022-08-05 138.58 138.92 137.38 137.56 0.0M
2022-08-04 137.82 138.76 137.82 138.43 0.0M
2022-08-03 136.55 137.93 136.48 137.45 0.0M
2022-08-02 137.68 137.82 136.31 136.51 0.0M
2022-08-01 138.35 139.60 138.14 138.36 0.0M
2022-07-29 136.78 138.65 136.74 138.38 0.0M
2022-07-28 134.69 136.50 134.69 136.50 0.0M
2022-07-27 134.25 134.50 133.65 133.71 0.0M
2022-07-26 134.59 134.98 133.48 133.92 0.0M
2022-07-25 133.92 134.93 133.12 134.54 0.0M
2022-07-22 134.96 135.38 133.49 134.12 0.0M
2022-07-21 133.71 135.86 133.59 135.42 0.0M
2022-07-20 133.89 134.50 132.99 133.45 0.0M
2022-07-19 130.77 133.43 130.61 132.95 0.0M
2022-07-18 131.35 132.22 130.72 131.53 0.0M
2022-07-15 128.54 130.09 128.04 129.98 0.0M
2022-07-14 129.16 129.70 127.34 128.13 0.0M
2022-07-13 131.08 131.21 129.01 129.91 0.0M
2022-07-12 129.94 131.53 129.25 131.53 0.0M
2022-07-11 130.56 131.23 130.10 130.55 0.0M
2022-07-08 131.10 132.42 130.60 132.41 0.0M
2022-07-07 129.70 131.43 129.39 131.39 0.0M
2022-07-06 128.56 129.52 128.25 128.31 0.0M
2022-07-05 130.77 131.31 127.21 127.32 0.0M
2022-07-04 130.71 131.42 129.61 129.81 0.0M
2022-07-01 127.74 130.39 127.42 129.59 0.0M
2022-06-30 129.17 129.19 127.69 128.48 0.0M
2022-06-29 131.69 132.31 130.95 131.05 0.0M
2022-06-28 132.81 133.82 132.76 132.87 0.0M
2022-06-27 129.91 132.27 129.91 132.18 0.0M
2022-06-23 131.14 131.21 127.70 128.11 0.0M
2022-06-22 131.39 132.27 130.26 131.69 0.0M
2022-06-21 133.26 134.89 133.26 133.41 0.0M
2022-06-20 130.69 132.69 130.04 132.69 0.0M
2022-06-17 129.67 131.90 128.89 130.25 0.0M
2022-06-16 132.82 133.02 128.56 129.43 0.0M
2022-06-15 132.64 134.29 132.26 133.32 0.0M
2022-06-14 132.82 133.62 130.73 131.79 0.0M
2022-06-13 133.59 133.96 131.32 131.66 0.0M
2022-06-10 137.69 137.69 134.68 135.09 0.0M
2022-06-09 139.06 139.65 137.73 138.32 0.0M
2022-06-08 140.02 140.02 138.92 139.72 0.0M
2022-06-07 139.35 139.79 138.67 139.76 0.0M
2022-06-06 139.42 140.87 138.79 140.44 0.0M
2022-06-03 139.41 139.46 138.63 138.68 0.0M
2022-06-02 138.22 138.63 137.26 138.44 0.0M
2022-06-01 139.44 139.44 137.42 137.53 0.0M
2022-05-31 140.80 140.90 138.62 138.64 0.0M
2022-05-30 141.70 142.73 140.83 141.31 0.0M
2022-05-27 139.68 141.07 139.16 141.06 0.0M
2022-05-25 137.82 138.68 136.62 138.62 0.0M
2022-05-24 136.53 137.95 136.46 136.81 0.0M
2022-05-23 137.32 137.68 135.99 137.60 0.0M
2022-05-20 136.00 137.92 135.46 135.82 0.0M
2022-05-19 134.61 135.02 133.02 134.90 0.0M
2022-05-18 138.04 138.37 135.78 136.02 0.0M
2022-05-17 136.69 138.42 136.55 137.50 0.0M
2022-05-16 134.75 136.48 134.42 135.71 0.0M
2022-05-13 133.53 135.77 133.53 135.37 0.0M
2022-05-12 130.58 132.90 130.42 132.65 0.0M
2022-05-11 131.10 132.87 130.64 132.76 0.0M
2022-05-10 130.36 132.00 130.07 130.24 0.0M
2022-05-09 132.83 133.61 129.49 129.49 0.0M
2022-05-06 135.12 135.47 133.10 134.13 0.0M
2022-05-05 139.09 139.33 135.60 135.67 0.0M
2022-05-04 139.33 139.33 137.35 137.44 0.0M
2022-05-03 138.53 138.96 137.94 138.88 0.0M
2022-05-02 138.13 138.58 129.18 137.23 0.0M
2022-04-29 139.22 139.64 138.32 138.96 0.0M
2022-04-28 140.84 141.46 136.98 138.22 0.0M
2022-04-27 138.01 140.10 136.89 139.87 0.0M
2022-04-26 138.92 140.67 137.96 137.99 0.0M
2022-04-25 138.52 139.42 137.09 137.56 0.0M
2022-04-22 141.42 142.53 140.84 140.93 0.0M
2022-04-21 142.31 143.79 142.13 143.11 0.0M
2022-04-20 140.38 142.29 140.34 141.43 0.0M
2022-04-19 139.50 140.25 138.87 140.02 0.0M
2022-04-14 138.82 139.78 138.12 139.52 0.0M
2022-04-13 138.76 139.17 138.26 138.67 0.0M
2022-04-12 137.76 139.32 137.19 138.81 0.0M
2022-04-11 140.54 140.77 138.79 138.87 0.0M
2022-04-08 139.68 141.05 138.90 140.90 0.0M
2022-04-07 138.76 140.11 138.12 138.16 0.0M
2022-04-06 140.68 140.83 137.26 138.48 0.0M
2022-04-05 140.12 140.61 139.44 140.27 0.0M
2022-04-04 140.37 140.47 138.83 140.12 0.0M
2022-04-01 138.73 140.33 138.64 139.79 0.0M
2022-03-31 140.37 140.46 138.33 138.40 0.0M
2022-03-30 140.93 140.93 138.82 139.76 0.0M
2022-03-29 137.90 141.13 137.90 140.54 0.0M
2022-03-28 136.41 137.60 136.41 136.67 0.0M
2022-03-25 136.17 136.64 135.57 135.59 0.0M
2022-03-24 137.46 137.69 135.55 136.10 0.0M
2022-03-23 140.06 140.06 136.92 137.26 0.0M
2022-03-22 138.77 139.23 138.32 138.98 0.0M
2022-03-21 138.19 138.59 137.54 138.51 0.0M
2022-03-18 138.19 138.32 136.11 138.06 0.0M
2022-03-17 140.02 140.62 136.54 137.93 0.0M
2022-03-16 137.36 138.86 136.71 138.44 0.0M
2022-03-15 134.49 134.99 132.69 133.70 0.0M
2022-03-14 132.38 136.36 132.38 135.61 0.0M
2022-03-11 128.68 132.37 128.68 130.64 0.0M
2022-03-10 128.61 129.60 126.62 128.07 0.0M
2022-03-09 125.71 129.25 125.40 127.82 0.0M
2022-03-08 119.02 124.76 119.02 122.63 0.0M
2022-03-07 118.88 123.25 115.84 121.24 0.0M
2022-03-04 126.54 126.75 122.46 122.70 0.0M
2022-03-03 132.18 133.80 127.74 128.12 0.0M
2022-03-02 129.28 132.59 127.89 131.94 0.0M
2022-03-01 135.79 136.00 130.42 130.42 0.0M
2022-02-28 134.81 136.50 133.29 136.44 0.0M
2022-02-25 134.51 138.48 134.01 137.87 0.0M
2022-02-24 133.69 135.39 130.71 133.13 0.0M
2022-02-23 139.08 140.71 138.18 138.29 0.0M
2022-02-22 136.13 140.20 136.10 138.94 0.0M
2022-02-21 142.56 142.72 138.80 140.38 0.0M
2022-02-18 142.80 143.73 141.83 142.07 0.0M
2022-02-17 145.10 145.13 142.47 142.84 0.0M
2022-02-16 145.00 145.59 144.31 144.99 0.0M
2022-02-15 142.17 144.65 142.17 144.33 0.0M
2022-02-14 143.09 143.22 140.92 142.63 0.0M
2022-02-11 145.55 146.80 145.32 146.15 0.0M
2022-02-10 148.85 149.29 146.08 146.95 0.0M
2022-02-09 147.90 148.57 147.27 148.13 0.0M
2022-02-08 146.62 147.87 146.30 146.79 0.0M
2022-02-07 145.63 146.99 145.06 146.99 0.0M
2022-02-04 147.66 147.87 144.17 144.71 0.0M
2022-02-03 148.64 148.64 146.63 146.74 0.0M
2022-02-02 150.47 150.71 149.13 149.23 0.0M
2022-02-01 148.71 149.70 148.39 149.22 0.0M
2022-01-31 146.72 147.68 146.34 147.28 0.0M
2022-01-28 146.38 146.52 143.43 144.96 0.0M
2022-01-27 144.16 146.53 143.74 145.69 0.0M
2022-01-26 144.55 147.09 144.45 146.08 0.0M
2022-01-25 143.22 144.59 142.65 143.54 0.0M
2022-01-24 147.02 147.02 140.47 141.54 0.0M
2022-01-21 150.31 150.37 146.95 148.02 0.0M
2022-01-20 152.51 152.87 151.04 152.61 0.0M
2022-01-19 151.09 153.38 150.77 151.80 0.0M
2022-01-18 152.99 152.99 152.05 152.22 0.0M
2022-01-17 153.77 154.02 153.04 153.63 0.0M
2022-01-14 153.87 153.96 152.62 152.95 0.0M
2022-01-13 154.62 155.69 154.53 155.05 0.0M
2022-01-12 155.49 155.70 154.18 155.20 0.0M
2022-01-11 154.78 155.25 153.92 154.22 0.0M
2022-01-10 156.29 156.29 152.81 153.31 0.0M
2022-01-07 157.07 157.22 154.86 155.57 0.0M
2022-01-05 157.33 158.34 157.33 157.99 0.0M
2022-01-04 156.19 157.59 156.19 157.08 0.0M
2022-01-03 155.24 156.31 155.13 155.51 0.0M