OMX Helsinki 15 Gross (OMXH15GI)

OMXH15GI
🏛️ Finnland →
2,454.03
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 2,043.20 2,048.96 2,033.89 2,033.89 0.0M
2023-12-28 2,047.98 2,052.03 2,035.30 2,042.74 0.0M
2023-12-27 2,036.81 2,059.99 2,036.64 2,049.96 0.0M
2023-12-22 2,016.36 2,040.06 2,015.67 2,039.78 0.0M
2023-12-21 2,015.58 2,020.01 2,008.90 2,018.65 0.0M
2023-12-20 2,026.84 2,032.17 2,014.83 2,026.80 0.0M
2023-12-19 2,006.06 2,028.28 2,005.76 2,023.47 0.0M
2023-12-18 1,995.17 2,014.16 1,994.48 2,004.45 0.0M
2023-12-15 2,016.69 2,023.74 1,992.11 2,001.17 0.0M
2023-12-14 1,992.77 2,009.83 1,989.38 2,006.95 0.0M
2023-12-13 1,977.39 1,982.16 1,972.01 1,972.26 0.0M
2023-12-12 1,991.73 1,995.25 1,975.27 1,985.27 0.0M
2023-12-11 2,003.58 2,006.21 1,994.15 2,002.26 0.0M
2023-12-08 1,988.31 2,014.36 1,986.85 2,009.84 0.0M
2023-12-07 1,967.82 1,992.84 1,960.29 1,989.10 0.0M
2023-12-05 1,967.64 1,968.38 1,950.85 1,967.68 0.0M
2023-12-04 1,988.69 1,993.98 1,967.77 1,971.69 0.0M
2023-12-01 1,982.67 1,996.64 1,976.86 1,996.08 0.0M
2023-11-30 1,973.20 1,980.64 1,963.00 1,978.60 0.0M
2023-11-29 1,963.07 1,980.14 1,963.07 1,974.50 0.0M
2023-11-28 1,958.23 1,967.64 1,948.15 1,967.24 0.0M
2023-11-27 1,967.86 1,970.66 1,959.32 1,962.96 0.0M
2023-11-24 1,974.53 1,974.95 1,962.28 1,973.82 0.0M
2023-11-23 1,966.89 1,974.78 1,962.59 1,973.50 0.0M
2023-11-22 1,975.33 1,985.54 1,963.51 1,964.54 0.0M
2023-11-21 1,983.57 1,991.97 1,972.62 1,972.62 0.0M
2023-11-20 1,987.48 1,993.77 1,982.10 1,983.41 0.0M
2023-11-17 1,963.87 1,987.93 1,963.87 1,981.53 0.0M
2023-11-16 1,981.44 1,981.53 1,959.65 1,959.99 0.0M
2023-11-15 1,978.46 1,996.12 1,975.83 1,983.50 0.0M
2023-11-14 1,944.79 1,977.58 1,938.42 1,976.51 0.0M
2023-11-13 1,941.14 1,948.39 1,934.62 1,940.39 0.0M
2023-11-10 1,945.83 1,949.49 1,926.51 1,936.40 0.0M
2023-11-09 1,935.78 1,958.14 1,932.24 1,958.00 0.0M
2023-11-08 1,919.16 1,944.59 1,913.55 1,938.46 0.0M
2023-11-07 1,922.72 1,933.81 1,920.21 1,922.49 0.0M
2023-11-06 1,933.37 1,936.54 1,925.10 1,930.80 0.0M
2023-11-03 1,921.90 1,935.14 1,917.15 1,926.17 0.0M
2023-11-02 1,875.02 1,921.77 1,875.02 1,911.43 0.0M
2023-11-01 1,874.39 1,876.66 1,860.69 1,865.73 0.0M
2023-10-31 1,849.66 1,876.78 1,849.45 1,871.63 0.0M
2023-10-30 1,846.01 1,855.24 1,842.94 1,844.84 0.0M
2023-10-27 1,843.36 1,863.58 1,832.73 1,841.44 0.0M
2023-10-26 1,812.46 1,847.50 1,807.49 1,841.82 0.0M
2023-10-25 1,828.64 1,838.74 1,810.04 1,825.27 0.0M
2023-10-24 1,813.12 1,830.63 1,808.16 1,823.24 0.0M
2023-10-23 1,816.08 1,819.53 1,786.07 1,799.75 0.0M
2023-10-20 1,832.77 1,837.49 1,813.63 1,813.64 0.0M
2023-10-19 1,861.34 1,870.17 1,835.42 1,846.09 0.0M
2023-10-18 1,902.93 1,908.60 1,879.10 1,879.19 0.0M
2023-10-17 1,913.15 1,920.52 1,900.76 1,906.24 0.0M
2023-10-16 1,929.72 1,932.48 1,915.71 1,925.80 0.0M
2023-10-13 1,936.60 1,940.71 1,923.78 1,925.21 0.0M
2023-10-12 1,947.96 1,958.74 1,940.14 1,940.48 0.0M
2023-10-11 1,930.88 1,954.30 1,930.02 1,941.68 0.0M
2023-10-10 1,909.34 1,939.54 1,909.34 1,936.24 0.0M
2023-10-09 1,894.11 1,899.53 1,880.37 1,893.32 0.0M
2023-10-06 1,874.59 1,899.84 1,874.59 1,897.43 0.0M
2023-10-05 1,875.60 1,884.88 1,870.35 1,872.06 0.0M
2023-10-04 1,877.20 1,893.66 1,867.70 1,873.35 0.0M
2023-10-03 1,908.98 1,914.76 1,883.30 1,884.98 0.0M
2023-10-02 1,939.70 1,953.79 1,907.13 1,912.77 0.0M
2023-09-29 1,926.00 1,944.88 1,926.00 1,935.14 0.0M
2023-09-28 1,911.76 1,918.34 1,893.67 1,918.34 0.0M
2023-09-27 1,911.65 1,917.22 1,903.79 1,905.47 0.0M
2023-09-26 1,925.54 1,926.79 1,910.34 1,913.56 0.0M
2023-09-25 1,951.08 1,954.67 1,923.86 1,932.87 0.0M
2023-09-22 1,954.09 1,967.91 1,949.74 1,956.29 0.0M
2023-09-21 1,973.88 1,975.85 1,955.99 1,963.07 0.0M
2023-09-20 1,976.61 1,990.92 1,976.48 1,984.74 0.0M
2023-09-19 1,979.57 1,992.33 1,972.98 1,976.91 0.0M
2023-09-18 1,990.57 1,997.80 1,977.64 1,981.44 0.0M
2023-09-15 1,999.98 2,014.36 1,990.38 1,991.05 0.0M
2023-09-14 1,957.34 1,988.00 1,954.86 1,988.00 0.0M
2023-09-13 1,953.00 1,957.56 1,938.02 1,949.37 0.0M
2023-09-12 1,973.31 1,977.42 1,950.00 1,955.63 0.0M
2023-09-11 1,960.11 1,977.66 1,960.01 1,974.28 0.0M
2023-09-08 1,965.91 1,966.15 1,940.65 1,953.64 0.0M
2023-09-07 1,976.62 1,984.89 1,963.56 1,967.01 0.0M
2023-09-06 1,973.27 1,985.97 1,966.16 1,982.05 0.0M
2023-09-05 1,974.96 1,986.76 1,971.19 1,977.37 0.0M
2023-09-04 1,989.49 1,999.03 1,979.78 1,979.78 0.0M
2023-09-01 1,973.46 1,990.20 1,973.46 1,978.20 0.0M
2023-08-31 1,983.03 1,989.05 1,973.71 1,973.71 0.0M
2023-08-30 1,972.85 1,988.18 1,972.85 1,982.30 0.0M
2023-08-29 1,941.39 1,974.52 1,940.67 1,971.61 0.0M
2023-08-28 1,921.90 1,939.20 1,921.90 1,937.45 0.0M
2023-08-25 1,901.49 1,922.15 1,900.57 1,909.94 0.0M
2023-08-24 1,924.10 1,931.32 1,905.48 1,906.04 0.0M
2023-08-23 1,914.65 1,923.56 1,911.97 1,919.14 0.0M
2023-08-22 1,905.32 1,921.47 1,904.90 1,913.07 0.0M
2023-08-21 1,898.35 1,913.97 1,895.92 1,895.96 0.0M
2023-08-18 1,893.31 1,900.34 1,885.03 1,897.55 0.0M
2023-08-17 1,901.04 1,914.35 1,896.67 1,903.08 0.0M
2023-08-16 1,901.06 1,913.31 1,900.51 1,906.06 0.0M
2023-08-15 1,923.33 1,925.72 1,909.96 1,911.68 0.0M
2023-08-14 1,931.22 1,937.75 1,918.96 1,921.51 0.0M
2023-08-11 1,948.94 1,952.99 1,932.02 1,937.66 0.0M
2023-08-10 1,950.80 1,963.11 1,949.97 1,956.28 0.0M
2023-08-09 1,935.54 1,953.36 1,934.49 1,941.42 0.0M
2023-08-08 1,921.58 1,926.33 1,914.96 1,916.68 0.0M
2023-08-07 1,924.65 1,935.17 1,919.97 1,931.24 0.0M
2023-08-04 1,919.03 1,928.27 1,914.38 1,927.56 0.0M
2023-08-03 1,924.96 1,927.58 1,912.94 1,915.75 0.0M
2023-08-02 1,946.11 1,946.11 1,919.50 1,932.41 0.0M
2023-08-01 1,962.71 1,971.20 1,960.19 1,961.84 0.0M
2023-07-31 1,963.18 1,972.68 1,957.92 1,967.67 0.0M
2023-07-28 1,960.91 1,970.31 1,959.42 1,965.22 0.0M
2023-07-27 1,994.03 1,994.53 1,964.56 1,964.77 0.0M
2023-07-26 2,005.48 2,008.76 1,974.25 1,990.34 0.0M
2023-07-25 1,979.12 2,011.98 1,976.04 2,008.64 0.0M
2023-07-24 1,971.45 1,980.77 1,963.86 1,979.12 0.0M
2023-07-21 1,962.05 1,983.23 1,959.38 1,971.42 0.0M
2023-07-20 1,975.68 1,978.15 1,959.96 1,969.96 0.0M
2023-07-19 1,979.31 1,984.74 1,971.57 1,974.43 0.0M
2023-07-18 1,954.68 1,976.56 1,949.70 1,972.91 0.0M
2023-07-17 1,960.15 1,970.93 1,951.08 1,956.46 0.0M
2023-07-14 1,977.90 1,981.93 1,966.05 1,968.84 0.0M
2023-07-13 1,990.54 2,001.98 1,984.05 1,995.35 0.0M
2023-07-12 1,963.29 1,984.48 1,957.51 1,983.45 0.0M
2023-07-11 1,956.09 1,960.97 1,943.97 1,959.19 0.0M
2023-07-10 1,945.53 1,954.91 1,937.51 1,946.63 0.0M
2023-07-07 1,948.89 1,953.59 1,938.99 1,950.57 0.0M
2023-07-06 1,970.86 1,977.63 1,943.39 1,946.31 0.0M
2023-07-05 1,986.17 1,989.21 1,973.57 1,981.53 0.0M
2023-07-04 1,992.85 2,003.10 1,992.51 1,993.13 0.0M
2023-07-03 1,977.50 2,000.15 1,975.98 1,991.43 0.0M
2023-06-30 1,971.69 1,982.70 1,969.94 1,972.56 0.0M
2023-06-29 1,967.82 1,970.50 1,958.08 1,964.09 0.0M
2023-06-28 1,963.96 1,972.87 1,961.37 1,968.81 0.0M
2023-06-27 1,957.93 1,958.90 1,935.01 1,955.97 0.0M
2023-06-26 1,943.22 1,949.86 1,924.04 1,949.44 0.0M
2023-06-22 1,962.94 1,964.11 1,945.89 1,948.00 0.0M
2023-06-21 2,017.02 2,017.02 1,976.92 1,981.37 0.0M
2023-06-20 2,045.93 2,046.55 2,017.38 2,017.42 0.0M
2023-06-19 2,074.87 2,074.98 2,051.65 2,052.50 0.0M
2023-06-16 2,085.00 2,087.89 2,074.19 2,076.73 0.0M
2023-06-15 2,086.50 2,088.06 2,064.24 2,081.74 0.0M
2023-06-14 2,080.22 2,100.86 2,076.07 2,090.29 0.0M
2023-06-13 2,082.01 2,090.11 2,079.46 2,086.22 0.0M
2023-06-12 2,076.20 2,080.53 2,065.56 2,068.33 0.0M
2023-06-09 2,061.85 2,068.62 2,058.46 2,067.98 0.0M
2023-06-08 2,064.33 2,066.59 2,057.10 2,059.98 0.0M
2023-06-07 2,062.88 2,069.13 2,056.13 2,062.24 0.0M
2023-06-06 2,055.87 2,067.79 2,050.38 2,066.21 0.0M
2023-06-05 2,062.76 2,067.60 2,051.05 2,056.00 0.0M
2023-06-02 2,016.37 2,055.00 2,015.22 2,054.29 0.0M
2023-06-01 2,005.29 2,012.27 1,996.97 2,006.10 0.0M
2023-05-31 2,002.05 2,013.98 1,991.38 1,992.55 0.0M
2023-05-30 2,031.21 2,036.85 2,018.53 2,020.40 0.0M
2023-05-29 2,038.43 2,041.57 2,023.61 2,025.15 0.0M
2023-05-26 2,014.31 2,029.14 2,003.96 2,026.54 0.0M
2023-05-25 2,046.60 2,046.60 2,009.11 2,009.11 0.0M
2023-05-24 2,055.46 2,056.65 2,031.99 2,035.65 0.0M
2023-05-23 2,067.54 2,084.72 2,066.70 2,066.70 0.0M
2023-05-22 2,074.97 2,078.75 2,060.71 2,067.06 0.0M
2023-05-19 2,078.60 2,083.36 2,069.60 2,074.31 0.0M
2023-05-17 2,063.98 2,071.81 2,060.73 2,061.46 0.0M
2023-05-16 2,087.41 2,088.63 2,067.33 2,069.51 0.0M
2023-05-15 2,092.28 2,095.49 2,084.40 2,095.44 0.0M
2023-05-12 2,093.81 2,100.68 2,082.20 2,089.20 0.0M
2023-05-11 2,105.06 2,116.00 2,088.45 2,095.22 0.0M
2023-05-10 2,106.35 2,113.67 2,091.29 2,099.37 0.0M
2023-05-09 2,126.90 2,127.34 2,096.88 2,101.22 0.0M
2023-05-08 2,117.79 2,133.25 2,114.93 2,126.73 0.0M
2023-05-05 2,100.92 2,118.43 2,093.64 2,118.26 0.0M
2023-05-04 2,103.17 2,107.91 2,084.87 2,094.29 0.0M
2023-05-03 2,093.63 2,107.12 2,093.24 2,100.67 0.0M
2023-05-02 2,112.78 2,120.46 2,087.14 2,087.32 0.0M
2023-04-28 2,122.04 2,128.76 2,096.74 2,108.97 0.0M
2023-04-27 2,117.06 2,121.32 2,108.44 2,115.39 0.0M
2023-04-26 2,092.46 2,120.42 2,077.48 2,117.79 0.0M
2023-04-25 2,089.72 2,107.51 2,087.27 2,102.15 0.0M
2023-04-24 2,099.08 2,107.99 2,095.54 2,104.64 0.0M
2023-04-21 2,116.48 2,116.64 2,096.67 2,099.60 0.0M
2023-04-20 2,103.56 2,121.08 2,101.28 2,114.99 0.0M
2023-04-19 2,126.95 2,127.30 2,118.96 2,124.78 0.0M
2023-04-18 2,135.40 2,140.15 2,127.14 2,131.52 0.0M
2023-04-17 2,140.86 2,148.13 2,130.62 2,135.04 0.0M
2023-04-14 2,130.26 2,139.55 2,125.46 2,135.87 0.0M
2023-04-13 2,118.24 2,124.52 2,110.52 2,120.83 0.0M
2023-04-12 2,124.83 2,130.29 2,110.61 2,114.43 0.0M
2023-04-11 2,117.68 2,128.77 2,109.05 2,128.21 0.0M
2023-04-06 2,095.01 2,106.95 2,094.64 2,104.19 0.0M
2023-04-05 2,110.38 2,112.37 2,087.66 2,093.77 0.0M
2023-04-04 2,107.37 2,129.34 2,106.94 2,106.98 0.0M
2023-04-03 2,114.93 2,117.12 2,097.51 2,100.60 0.0M
2023-03-31 2,093.19 2,107.78 2,083.70 2,105.30 0.0M
2023-03-30 2,068.48 2,095.57 2,067.58 2,089.80 0.0M
2023-03-29 2,049.98 2,062.67 2,041.61 2,059.11 0.0M
2023-03-28 2,055.33 2,061.05 2,030.68 2,040.61 0.0M
2023-03-27 2,051.09 2,062.26 2,040.01 2,041.47 0.0M
2023-03-24 2,047.43 2,051.55 2,015.60 2,028.19 0.0M
2023-03-23 2,056.95 2,058.56 2,033.23 2,056.20 0.0M
2023-03-22 2,075.75 2,075.85 2,056.90 2,062.81 0.0M
2023-03-21 2,051.23 2,084.16 2,050.25 2,073.61 0.0M
2023-03-20 1,996.40 2,044.44 1,970.53 2,032.77 0.0M
2023-03-17 2,045.58 2,068.33 1,996.50 2,010.44 0.0M
2023-03-16 2,051.28 2,057.63 2,000.91 2,035.13 0.0M
2023-03-15 2,095.33 2,096.79 2,024.82 2,024.82 0.0M
2023-03-14 2,072.18 2,106.68 2,067.88 2,094.76 0.0M
2023-03-13 2,112.08 2,112.79 2,046.67 2,071.35 0.0M
2023-03-10 2,119.29 2,127.40 2,105.64 2,116.34 0.0M
2023-03-09 2,166.23 2,168.21 2,140.33 2,149.39 0.0M
2023-03-08 2,160.39 2,171.22 2,155.96 2,167.64 0.0M
2023-03-07 2,187.69 2,196.44 2,168.67 2,168.98 0.0M
2023-03-06 2,199.13 2,200.91 2,179.29 2,187.09 0.0M
2023-03-03 2,180.44 2,200.00 2,180.44 2,198.00 0.0M
2023-03-02 2,165.51 2,176.89 2,160.43 2,170.87 0.0M
2023-03-01 2,179.83 2,194.42 2,169.96 2,173.55 0.0M
2023-02-28 2,162.52 2,177.08 2,158.01 2,171.88 0.0M
2023-02-27 2,152.02 2,180.08 2,151.89 2,174.62 0.0M
2023-02-24 2,164.96 2,174.55 2,145.03 2,146.45 0.0M
2023-02-23 2,165.53 2,170.88 2,158.75 2,158.75 0.0M
2023-02-22 2,157.97 2,163.33 2,147.51 2,160.81 0.0M
2023-02-21 2,167.21 2,175.30 2,153.81 2,161.93 0.0M
2023-02-20 2,170.98 2,178.98 2,165.40 2,169.56 0.0M
2023-02-17 2,152.45 2,162.61 2,146.68 2,157.58 0.0M
2023-02-16 2,176.81 2,181.95 2,153.96 2,167.29 0.0M
2023-02-15 2,161.98 2,167.96 2,154.18 2,166.23 0.0M
2023-02-14 2,176.37 2,188.20 2,168.24 2,170.96 0.0M
2023-02-13 2,151.30 2,174.04 2,144.47 2,169.96 0.0M
2023-02-10 2,166.77 2,168.79 2,133.26 2,145.48 0.0M
2023-02-09 2,188.80 2,196.97 2,175.17 2,179.07 0.0M
2023-02-08 2,171.63 2,200.58 2,171.63 2,179.76 0.0M
2023-02-07 2,166.56 2,175.93 2,159.84 2,165.97 0.0M
2023-02-06 2,177.97 2,178.29 2,155.71 2,162.36 0.0M
2023-02-03 2,180.35 2,188.99 2,171.33 2,182.34 0.0M
2023-02-02 2,160.91 2,192.22 2,155.32 2,187.63 0.0M
2023-02-01 2,139.81 2,158.56 2,138.13 2,148.07 0.0M
2023-01-31 2,141.21 2,148.99 2,121.78 2,134.48 0.0M
2023-01-30 2,151.34 2,155.08 2,140.43 2,154.35 0.0M
2023-01-27 2,163.46 2,165.04 2,148.34 2,161.93 0.0M
2023-01-26 2,151.34 2,165.36 2,147.72 2,160.27 0.0M
2023-01-25 2,161.44 2,164.44 2,135.41 2,144.94 0.0M
2023-01-24 2,172.53 2,177.08 2,154.91 2,161.37 0.0M
2023-01-23 2,157.05 2,171.13 2,157.05 2,165.86 0.0M
2023-01-20 2,145.14 2,155.43 2,139.68 2,149.07 0.0M
2023-01-19 2,146.13 2,154.49 2,138.63 2,138.63 0.0M
2023-01-18 2,159.46 2,173.64 2,150.88 2,164.29 0.0M
2023-01-17 2,169.98 2,170.45 2,153.01 2,155.79 0.0M
2023-01-16 2,182.59 2,188.80 2,172.37 2,176.76 0.0M
2023-01-13 2,186.13 2,188.55 2,171.43 2,177.84 0.0M
2023-01-12 2,178.22 2,191.35 2,168.90 2,186.90 0.0M
2023-01-11 2,165.41 2,176.18 2,163.21 2,168.29 0.0M
2023-01-10 2,180.12 2,180.83 2,165.36 2,167.79 0.0M
2023-01-09 2,165.49 2,197.76 2,165.49 2,194.59 0.0M
2023-01-05 2,129.97 2,153.67 2,125.01 2,152.47 0.0M
2023-01-04 2,130.86 2,146.60 2,127.08 2,138.58 0.0M
2023-01-03 2,134.11 2,153.07 2,128.81 2,128.86 0.0M
2023-01-02 2,113.66 2,136.35 2,112.77 2,134.87 0.0M