OMX Helsinki Financial Services PI (HX302020PI)

HX302020PI
🏛️ Finnland →
3,473.57
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 2,960.04 2,960.04 2,960.04 2,960.04 0.0M
2024-12-27 2,931.81 2,931.81 2,931.81 2,931.81 0.0M
2024-12-23 2,894.14 2,894.14 2,894.14 2,894.14 0.0M
2024-12-20 2,871.08 2,871.08 2,871.08 2,871.08 0.0M
2024-12-19 2,864.57 2,864.57 2,864.57 2,864.57 0.0M
2024-12-18 2,869.11 2,869.11 2,869.11 2,869.11 0.0M
2024-12-17 2,865.17 2,865.17 2,865.17 2,865.17 0.0M
2024-12-16 2,896.50 2,896.50 2,896.50 2,896.50 0.0M
2024-12-13 2,932.76 2,932.76 2,932.76 2,932.76 0.0M
2024-12-12 2,917.68 2,917.68 2,917.68 2,917.68 0.0M
2024-12-11 2,895.09 2,895.09 2,895.09 2,895.09 0.0M
2024-12-10 2,889.61 2,889.61 2,889.61 2,889.61 0.0M
2024-12-09 2,916.18 2,916.18 2,916.18 2,916.18 0.0M
2024-12-05 2,913.76 2,913.76 2,913.76 2,913.76 0.0M
2024-12-04 2,914.32 2,914.32 2,914.32 2,914.32 0.0M
2024-12-03 2,890.45 2,890.45 2,890.45 2,890.45 0.0M
2024-12-02 2,867.55 2,867.55 2,867.55 2,867.55 0.0M
2024-11-29 2,870.37 2,870.37 2,870.37 2,870.37 0.0M
2024-11-28 2,876.83 2,876.83 2,876.83 2,876.83 0.0M
2024-11-27 2,857.89 2,857.89 2,857.89 2,857.89 0.0M
2024-11-26 2,848.93 2,848.93 2,848.93 2,848.93 0.0M
2024-11-25 2,860.15 2,860.15 2,860.15 2,860.15 0.0M
2024-11-22 2,852.70 2,852.70 2,852.70 2,852.70 0.0M
2024-11-21 2,849.52 2,849.52 2,849.52 2,849.52 0.0M
2024-11-20 2,841.67 2,841.67 2,841.67 2,841.67 0.0M
2024-11-19 2,832.28 2,832.28 2,832.28 2,832.28 0.0M
2024-11-18 2,835.48 2,835.48 2,835.48 2,835.48 0.0M
2024-11-15 2,849.68 2,849.68 2,849.68 2,849.68 0.0M
2024-11-14 2,860.32 2,860.32 2,860.32 2,860.32 0.0M
2024-11-13 2,871.01 2,871.01 2,871.01 2,871.01 0.0M
2024-11-12 2,839.85 2,839.85 2,839.85 2,839.85 0.0M
2024-11-11 2,864.76 2,864.76 2,864.76 2,864.76 0.0M
2024-11-08 2,885.81 2,885.81 2,885.81 2,885.81 0.0M
2024-11-07 2,898.93 2,898.93 2,898.93 2,898.93 0.0M
2024-11-06 2,887.73 2,887.73 2,887.73 2,887.73 0.0M
2024-11-05 2,901.70 2,901.70 2,901.70 2,901.70 0.0M
2024-11-04 2,895.26 2,895.26 2,895.26 2,895.26 0.0M
2024-11-01 2,917.98 2,917.98 2,917.98 2,917.98 0.0M
2024-10-31 2,905.59 2,905.59 2,905.59 2,905.59 0.0M
2024-10-30 2,924.30 2,924.30 2,924.30 2,924.30 0.0M
2024-10-29 2,946.63 2,946.63 2,946.63 2,946.63 0.0M
2024-10-28 2,961.26 2,961.26 2,961.26 2,961.26 0.0M
2024-10-25 2,956.94 2,956.94 2,956.94 2,956.94 0.0M
2024-10-24 2,979.96 2,979.96 2,979.96 2,979.96 0.0M
2024-10-23 2,979.54 2,979.54 2,979.54 2,979.54 0.0M
2024-10-22 3,004.80 3,004.80 3,004.80 3,004.80 0.0M
2024-10-21 2,999.44 2,999.44 2,999.44 2,999.44 0.0M
2024-10-18 2,959.08 2,959.08 2,959.08 2,959.08 0.0M
2024-10-17 2,945.72 2,945.72 2,945.72 2,945.72 0.0M
2024-10-16 2,947.59 2,947.59 2,947.59 2,947.59 0.0M
2024-10-15 2,963.09 2,963.09 2,963.09 2,963.09 0.0M
2024-10-14 2,950.30 2,950.30 2,950.30 2,950.30 0.0M
2024-10-11 2,990.92 2,990.92 2,990.92 2,990.92 0.0M
2024-10-10 2,983.56 2,983.56 2,983.56 2,983.56 0.0M
2024-10-09 2,976.00 2,976.00 2,976.00 2,976.00 0.0M
2024-10-08 2,982.63 2,982.63 2,982.63 2,982.63 0.0M
2024-10-07 3,019.33 3,019.33 3,019.33 3,019.33 0.0M
2024-10-04 3,024.13 3,024.13 3,024.13 3,024.13 0.0M
2024-10-03 2,988.24 2,988.24 2,988.24 2,988.24 0.0M
2024-10-02 3,008.85 3,008.85 3,008.85 3,008.85 0.0M
2024-10-01 3,023.61 3,023.61 3,023.61 3,023.61 0.0M
2024-09-30 3,043.84 3,043.84 3,043.84 3,043.84 0.0M
2024-09-27 3,037.03 3,037.03 3,037.03 3,037.03 0.0M
2024-09-26 3,015.69 3,015.69 3,015.69 3,015.69 0.0M
2024-09-25 2,995.72 2,995.72 2,995.72 2,995.72 0.0M
2024-09-24 3,005.94 3,005.94 3,005.94 3,005.94 0.0M
2024-09-23 2,985.99 2,985.99 2,985.99 2,985.99 0.0M
2024-09-20 2,938.35 2,938.35 2,938.35 2,938.35 0.0M
2024-09-19 2,950.09 2,950.09 2,950.09 2,950.09 0.0M
2024-09-18 2,948.59 2,948.59 2,948.59 2,948.59 0.0M
2024-09-17 2,940.83 2,940.83 2,940.83 2,940.83 0.0M
2024-09-16 2,937.15 2,937.15 2,937.15 2,937.15 0.0M
2024-09-13 2,950.50 2,950.50 2,950.50 2,950.50 0.0M
2024-09-12 2,947.15 2,947.15 2,947.15 2,947.15 0.0M
2024-09-11 2,951.46 2,951.46 2,951.46 2,951.46 0.0M
2024-09-10 2,936.50 2,936.50 2,936.50 2,936.50 0.0M
2024-09-09 2,935.54 2,935.54 2,935.54 2,935.54 0.0M
2024-09-06 2,917.12 2,917.12 2,917.12 2,917.12 0.0M
2024-09-05 2,922.04 2,922.04 2,922.04 2,922.04 0.0M
2024-09-04 2,931.65 2,931.65 2,931.65 2,931.65 0.0M
2024-09-03 2,946.13 2,946.13 2,946.13 2,946.13 0.0M
2024-09-02 2,954.93 2,954.93 2,954.93 2,954.93 0.0M
2024-08-30 2,950.17 2,950.17 2,950.17 2,950.17 0.0M
2024-08-29 2,946.57 2,946.57 2,946.57 2,946.57 0.0M
2024-08-28 2,935.71 2,935.71 2,935.71 2,935.71 0.0M
2024-08-27 2,944.54 2,944.54 2,944.54 2,944.54 0.0M
2024-08-26 2,963.00 2,963.00 2,963.00 2,963.00 0.0M
2024-08-23 2,968.11 2,968.11 2,968.11 2,968.11 0.0M
2024-08-22 2,948.62 2,948.62 2,948.62 2,948.62 0.0M
2024-08-21 2,944.03 2,944.03 2,944.03 2,944.03 0.0M
2024-08-20 2,932.06 2,932.06 2,932.06 2,932.06 0.0M
2024-08-19 2,948.63 2,948.63 2,948.63 2,948.63 0.0M
2024-08-16 2,927.91 2,927.91 2,927.91 2,927.91 0.0M
2024-08-15 2,948.97 2,948.97 2,948.97 2,948.97 0.0M
2024-08-14 2,953.94 2,953.94 2,953.94 2,953.94 0.0M
2024-08-13 2,979.82 2,979.82 2,979.82 2,979.82 0.0M
2024-08-12 2,899.24 2,899.24 2,899.24 2,899.24 0.0M
2024-08-09 2,898.31 2,898.31 2,898.31 2,898.31 0.0M
2024-08-08 2,885.89 2,885.89 2,885.89 2,885.89 0.0M
2024-08-07 2,893.99 2,893.99 2,893.99 2,893.99 0.0M
2024-08-06 2,862.37 2,862.37 2,862.37 2,862.37 0.0M
2024-08-05 2,812.93 2,812.93 2,812.93 2,812.93 0.0M
2024-08-02 2,876.30 2,876.30 2,876.30 2,876.30 0.0M
2024-08-01 2,926.74 2,926.74 2,926.74 2,926.74 0.0M
2024-07-31 2,952.02 2,952.02 2,952.02 2,952.02 0.0M
2024-07-30 2,944.92 2,944.92 2,944.92 2,944.92 0.0M
2024-07-29 2,939.69 2,939.69 2,939.69 2,939.69 0.0M
2024-07-26 2,936.55 2,936.55 2,936.55 2,936.55 0.0M
2024-07-25 2,894.77 2,894.77 2,894.77 2,894.77 0.0M
2024-07-24 2,868.11 2,868.11 2,868.11 2,868.11 0.0M
2024-07-23 2,874.10 2,874.10 2,874.10 2,874.10 0.0M
2024-07-22 2,871.00 2,871.00 2,871.00 2,871.00 0.0M
2024-07-19 2,849.85 2,849.85 2,849.85 2,849.85 0.0M
2024-07-18 2,869.34 2,869.34 2,869.34 2,869.34 0.0M
2024-07-17 2,852.09 2,852.09 2,852.09 2,852.09 0.0M
2024-07-16 2,852.63 2,852.63 2,852.63 2,852.63 0.0M
2024-07-15 2,852.31 2,852.31 2,852.31 2,852.31 0.0M
2024-07-12 2,868.88 2,868.88 2,868.88 2,868.88 0.0M
2024-07-11 2,859.46 2,859.46 2,859.46 2,859.46 0.0M
2024-07-10 2,849.12 2,849.12 2,849.12 2,849.12 0.0M
2024-07-09 2,831.65 2,831.65 2,831.65 2,831.65 0.0M
2024-07-08 2,870.49 2,870.49 2,870.49 2,870.49 0.0M
2024-07-05 2,882.37 2,882.37 2,882.37 2,882.37 0.0M
2024-07-04 2,879.56 2,879.56 2,879.56 2,879.56 0.0M
2024-07-03 2,894.12 2,894.12 2,894.12 2,894.12 0.0M
2024-07-02 2,897.80 2,897.80 2,897.80 2,897.80 0.0M
2024-07-01 2,932.13 2,932.13 2,932.13 2,932.13 0.0M
2024-06-28 2,907.92 2,907.92 2,907.92 2,907.92 0.0M
2024-06-27 2,939.17 2,939.17 2,939.17 2,939.17 0.0M
2024-06-26 2,931.85 2,931.85 2,931.85 2,931.85 0.0M
2024-06-25 2,958.50 2,958.50 2,958.50 2,958.50 0.0M
2024-06-24 2,989.29 2,989.29 2,989.29 2,989.29 0.0M
2024-06-20 2,992.75 2,992.75 2,992.75 2,992.75 0.0M
2024-06-19 2,918.10 2,918.10 2,918.10 2,918.10 0.0M
2024-06-18 2,920.31 2,920.31 2,920.31 2,920.31 0.0M
2024-06-17 2,909.50 2,909.50 2,909.50 2,909.50 0.0M
2024-06-14 2,919.89 2,919.89 2,919.89 2,919.89 0.0M
2024-06-13 2,951.19 2,951.19 2,951.19 2,951.19 0.0M
2024-06-12 2,949.30 2,949.30 2,949.30 2,949.30 0.0M
2024-06-11 2,940.06 2,940.06 2,940.06 2,940.06 0.0M
2024-06-10 2,966.56 2,966.56 2,966.56 2,966.56 0.0M
2024-06-07 2,937.01 2,937.01 2,937.01 2,937.01 0.0M
2024-06-06 2,932.54 2,932.54 2,932.54 2,932.54 0.0M
2024-06-05 2,945.85 2,945.85 2,945.85 2,945.85 0.0M
2024-06-04 2,903.47 2,903.47 2,903.47 2,903.47 0.0M
2024-06-03 2,924.19 2,924.19 2,924.19 2,924.19 0.0M
2024-05-31 2,913.38 2,913.38 2,913.38 2,913.38 0.0M
2024-05-30 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2024-05-29 2,844.74 2,844.74 2,844.74 2,844.74 0.0M
2024-05-28 2,873.94 2,873.94 2,873.94 2,873.94 0.0M
2024-05-27 2,866.21 2,866.21 2,866.21 2,866.21 0.0M
2024-05-24 2,863.25 2,863.25 2,863.25 2,863.25 0.0M
2024-05-23 2,901.90 2,901.90 2,901.90 2,901.90 0.0M
2024-05-22 2,932.00 2,932.00 2,932.00 2,932.00 0.0M
2024-05-21 2,925.74 2,925.74 2,925.74 2,925.74 0.0M
2024-05-20 2,947.26 2,947.26 2,947.26 2,947.26 0.0M
2024-05-17 2,926.04 2,926.04 2,926.04 2,926.04 0.0M
2024-05-16 2,964.68 2,964.68 2,964.68 2,964.68 0.0M
2024-05-15 3,088.83 3,088.83 3,088.83 3,088.83 0.0M
2024-05-14 3,034.15 3,034.15 3,034.15 3,034.15 0.0M
2024-05-13 3,086.51 3,086.51 3,086.51 3,086.51 0.0M
2024-05-10 3,065.95 3,065.95 3,065.95 3,065.95 0.0M
2024-05-08 3,002.66 3,002.66 3,002.66 3,002.66 0.0M
2024-05-07 3,104.56 3,104.56 3,104.56 3,104.56 0.0M
2024-05-06 3,085.84 3,085.84 3,085.84 3,085.84 0.0M
2024-05-03 3,059.65 3,059.65 3,059.65 3,059.65 0.0M
2024-05-02 3,004.08 3,004.08 3,004.08 3,004.08 0.0M
2024-04-30 2,991.71 2,991.71 2,991.71 2,991.71 0.0M
2024-04-29 3,083.62 3,083.62 3,083.62 3,083.62 0.0M
2024-04-26 3,006.99 3,006.99 3,006.99 3,006.99 0.0M
2024-04-25 2,965.23 2,965.23 2,965.23 2,965.23 0.0M
2024-04-24 3,005.64 3,005.64 3,005.64 3,005.64 0.0M
2024-04-23 2,991.15 2,991.15 2,991.15 2,991.15 0.0M
2024-04-22 2,971.22 2,971.22 2,971.22 2,971.22 0.0M
2024-04-19 2,959.28 2,959.28 2,959.28 2,959.28 0.0M
2024-04-18 2,941.55 2,941.55 2,941.55 2,941.55 0.0M
2024-04-17 2,936.05 2,936.05 2,936.05 2,936.05 0.0M
2024-04-16 2,976.99 2,976.99 2,976.99 2,976.99 0.0M
2024-04-15 3,022.15 3,022.15 3,022.15 3,022.15 0.0M
2024-04-12 2,991.00 2,991.00 2,991.00 2,991.00 0.0M
2024-04-11 2,981.51 2,981.51 2,981.51 2,981.51 0.0M
2024-04-10 2,980.94 2,980.94 2,980.94 2,980.94 0.0M
2024-04-09 2,949.95 2,949.95 2,949.95 2,949.95 0.0M
2024-04-08 3,010.96 3,010.96 3,010.96 3,010.96 0.0M
2024-04-05 2,978.76 2,978.76 2,978.76 2,978.76 0.0M
2024-04-04 2,959.21 2,959.21 2,959.21 2,959.21 0.0M
2024-04-03 2,937.31 2,937.31 2,937.31 2,937.31 0.0M
2024-04-02 2,893.12 2,893.12 2,893.12 2,893.12 0.0M
2024-03-28 2,880.61 2,880.61 2,880.61 2,880.61 0.0M
2024-03-27 2,873.32 2,873.32 2,873.32 2,873.32 0.0M
2024-03-26 2,889.63 2,889.63 2,889.63 2,889.63 0.0M
2024-03-25 2,855.32 2,855.32 2,855.32 2,855.32 0.0M
2024-03-22 2,860.23 2,860.23 2,860.23 2,860.23 0.0M
2024-03-21 2,879.45 2,879.45 2,879.45 2,879.45 0.0M
2024-03-20 2,860.96 2,860.96 2,860.96 2,860.96 0.0M
2024-03-19 2,847.02 2,847.02 2,847.02 2,847.02 0.0M
2024-03-18 2,841.61 2,841.61 2,841.61 2,841.61 0.0M
2024-03-15 2,835.35 2,835.35 2,835.35 2,835.35 0.0M
2024-03-14 2,846.14 2,846.14 2,846.14 2,846.14 0.0M
2024-03-13 2,862.00 2,862.00 2,862.00 2,862.00 0.0M
2024-03-12 2,913.86 2,913.86 2,913.86 2,913.86 0.0M
2024-03-11 2,893.05 2,893.05 2,893.05 2,893.05 0.0M
2024-03-08 2,870.54 2,870.54 2,870.54 2,870.54 0.0M
2024-03-07 2,874.23 2,874.23 2,874.23 2,874.23 0.0M
2024-03-06 2,864.10 2,864.10 2,864.10 2,864.10 0.0M
2024-03-05 2,839.92 2,839.92 2,839.92 2,839.92 0.0M
2024-03-04 2,834.17 2,834.17 2,834.17 2,834.17 0.0M
2024-03-01 2,835.38 2,835.38 2,835.38 2,835.38 0.0M
2024-02-29 2,865.02 2,865.02 2,865.02 2,865.02 0.0M
2024-02-28 2,824.49 2,824.49 2,824.49 2,824.49 0.0M
2024-02-27 2,844.80 2,844.80 2,844.80 2,844.80 0.0M
2024-02-26 2,826.17 2,826.17 2,826.17 2,826.17 0.0M
2024-02-23 2,816.36 2,816.36 2,816.36 2,816.36 0.0M
2024-02-22 2,830.95 2,830.95 2,830.95 2,830.95 0.0M
2024-02-21 2,816.98 2,816.98 2,816.98 2,816.98 0.0M
2024-02-20 2,819.30 2,819.30 2,819.30 2,819.30 0.0M
2024-02-19 2,826.15 2,826.15 2,826.15 2,826.15 0.0M
2024-02-16 2,880.57 2,880.57 2,880.57 2,880.57 0.0M
2024-02-15 2,823.27 2,823.27 2,823.27 2,823.27 0.0M
2024-02-14 2,814.73 2,814.73 2,814.73 2,814.73 0.0M
2024-02-13 2,731.48 2,731.48 2,731.48 2,731.48 0.0M
2024-02-12 2,864.01 2,864.01 2,864.01 2,864.01 0.0M
2024-02-09 2,863.65 2,863.65 2,863.65 2,863.65 0.0M
2024-02-08 2,847.31 2,847.31 2,847.31 2,847.31 0.0M
2024-02-07 2,833.05 2,833.05 2,833.05 2,833.05 0.0M
2024-02-06 2,897.08 2,897.08 2,897.08 2,897.08 0.0M
2024-02-05 2,872.73 2,872.73 2,872.73 2,872.73 0.0M
2024-02-02 2,924.84 2,924.84 2,924.84 2,924.84 0.0M
2024-02-01 2,932.62 2,932.62 2,932.62 2,932.62 0.0M
2024-01-31 2,975.16 2,975.16 2,975.16 2,975.16 0.0M
2024-01-30 2,973.92 2,973.92 2,973.92 2,973.92 0.0M
2024-01-29 2,992.64 2,992.64 2,992.64 2,992.64 0.0M
2024-01-26 3,003.82 3,003.82 3,003.82 3,003.82 0.0M
2024-01-25 3,006.97 3,006.97 3,006.97 3,006.97 0.0M
2024-01-24 2,993.17 2,993.17 2,993.17 2,993.17 0.0M
2024-01-23 2,947.98 2,947.98 2,947.98 2,947.98 0.0M
2024-01-22 2,974.91 2,974.91 2,974.91 2,974.91 0.0M
2024-01-19 2,932.44 2,932.44 2,932.44 2,932.44 0.0M
2024-01-18 2,945.80 2,945.80 2,945.80 2,945.80 0.0M
2024-01-17 2,951.22 2,951.22 2,951.22 2,951.22 0.0M
2024-01-16 2,961.28 2,961.28 2,961.28 2,961.28 0.0M
2024-01-15 2,981.68 2,981.68 2,981.68 2,981.68 0.0M
2024-01-12 2,986.97 2,986.97 2,986.97 2,986.97 0.0M
2024-01-11 2,975.70 2,975.70 2,975.70 2,975.70 0.0M
2024-01-10 3,029.34 3,029.34 3,029.34 3,029.34 0.0M
2024-01-09 3,014.24 3,014.24 3,014.24 3,014.24 0.0M
2024-01-08 2,987.86 2,987.86 2,987.86 2,987.86 0.0M
2024-01-05 2,970.46 2,970.46 2,970.46 2,970.46 0.0M
2024-01-04 2,969.90 2,969.90 2,969.90 2,969.90 0.0M
2024-01-03 2,994.04 2,994.04 2,994.04 2,994.04 0.0M
2024-01-02 3,039.16 3,039.16 3,039.16 3,039.16 0.0M