OMX Helsinki Mid Cap (OMXHMCPI)

OMXHMCPI
🏛️ Finnland →
408.49
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
2021-12-30 555.13 555.85 552.88 553.88 0.0M
2021-12-29 554.89 556.32 551.91 554.98 0.0M
2021-12-28 555.63 558.96 553.44 553.69 0.0M
2021-12-27 548.30 555.61 547.55 555.43 0.0M
2021-12-23 544.20 547.82 543.65 547.68 0.0M
2021-12-22 535.32 541.89 535.17 541.69 0.0M
2021-12-21 532.34 535.34 532.34 533.90 0.0M
2021-12-20 529.55 531.39 526.08 530.39 0.0M
2021-12-17 535.52 536.47 530.53 535.60 0.0M
2021-12-16 542.42 546.63 538.28 538.61 0.0M
2021-12-15 532.92 536.95 532.50 534.89 0.0M
2021-12-14 542.27 543.74 532.66 532.72 0.0M
2021-12-13 544.42 546.14 541.29 541.64 0.0M
2021-12-10 542.76 545.08 540.46 543.63 0.0M
2021-12-09 550.86 551.29 542.36 544.16 0.0M
2021-12-08 548.82 552.21 548.63 549.57 0.0M
2021-12-07 539.94 548.43 539.90 548.43 0.0M
2021-12-03 541.18 542.85 533.01 533.67 0.0M
2021-12-02 546.00 546.00 536.35 539.21 0.0M
2021-12-01 542.65 548.92 541.24 547.60 0.0M
2021-11-30 542.04 546.13 537.85 541.15 0.0M
2021-11-29 540.69 548.01 540.69 546.63 0.0M
2021-11-26 540.36 546.90 538.59 541.23 0.0M
2021-11-25 552.45 555.94 550.60 553.51 0.0M
2021-11-24 553.24 555.33 546.61 550.23 0.0M
2021-11-23 563.26 563.26 553.89 553.89 0.0M
2021-11-22 573.19 573.19 566.44 566.44 0.0M
2021-11-19 573.15 575.95 571.19 572.63 0.0M
2021-11-18 576.58 578.01 572.64 573.35 0.0M
2021-11-17 576.25 579.66 574.04 578.04 0.0M
2021-11-16 574.97 576.51 572.78 576.46 0.0M
2021-11-15 569.66 575.49 568.74 575.49 0.0M
2021-11-12 565.96 570.39 565.71 570.00 0.0M
2021-11-11 564.08 565.37 563.11 565.11 0.0M
2021-11-10 569.46 569.46 561.02 564.59 0.0M
2021-11-09 569.20 569.79 567.41 569.65 0.0M
2021-11-08 567.13 570.38 566.20 570.20 0.0M
2021-11-05 569.81 569.81 566.33 567.13 0.0M
2021-11-04 563.34 570.37 562.44 568.96 0.0M
2021-11-03 559.82 563.22 558.92 562.00 0.0M
2021-11-02 568.39 568.54 559.59 559.62 0.0M
2021-11-01 565.91 570.97 565.26 567.94 0.0M
2021-10-29 569.49 569.50 558.90 563.88 0.0M
2021-10-28 580.16 580.79 566.59 572.37 0.0M
2021-10-27 587.37 588.62 581.55 584.02 0.0M
2021-10-26 585.66 587.51 583.33 587.25 0.0M
2021-10-25 585.50 586.46 582.38 586.29 0.0M
2021-10-22 581.95 585.26 578.82 584.69 0.0M
2021-10-21 583.42 583.42 579.57 581.73 0.0M
2021-10-20 580.08 583.44 577.54 583.06 0.0M
2021-10-19 576.55 580.16 576.02 579.64 0.0M
2021-10-18 574.50 574.52 569.98 572.78 0.0M
2021-10-15 570.29 574.97 569.76 574.97 0.0M
2021-10-14 565.57 570.66 565.57 569.05 0.0M
2021-10-13 550.14 563.86 549.11 563.86 0.0M
2021-10-12 541.47 549.63 539.92 549.63 0.0M
2021-10-11 545.89 545.89 538.15 544.45 0.0M
2021-10-08 547.91 550.06 544.44 545.20 0.0M
2021-10-07 542.15 547.19 539.95 546.57 0.0M
2021-10-06 542.47 542.47 534.17 539.44 0.0M
2021-10-05 538.40 544.27 537.61 544.27 0.0M
2021-10-04 543.73 544.94 538.29 539.07 0.0M
2021-10-01 536.37 543.97 531.74 542.97 0.0M
2021-09-30 540.78 544.83 538.34 540.96 0.0M
2021-09-29 536.44 540.69 535.56 537.63 0.0M
2021-09-28 556.89 556.89 536.24 536.24 0.0M
2021-09-27 566.84 568.10 557.49 558.26 0.0M
2021-09-24 570.48 570.48 560.72 563.94 0.0M
2021-09-23 573.10 574.97 569.21 571.35 0.0M
2021-09-22 559.60 568.81 559.24 567.76 0.0M
2021-09-21 546.76 559.39 546.76 556.82 0.0M
2021-09-20 555.85 555.85 539.79 548.83 0.0M
2021-09-17 565.54 572.63 563.73 564.65 0.0M
2021-09-16 566.44 571.34 566.44 569.11 0.0M
2021-09-15 576.24 576.90 566.73 567.82 0.0M
2021-09-14 581.10 582.43 577.74 578.20 0.0M
2021-09-13 590.51 590.57 581.90 582.46 0.0M
2021-09-10 594.85 595.08 590.51 591.23 0.0M
2021-09-09 593.33 596.06 591.98 595.21 0.0M
2021-09-08 603.06 603.06 595.17 595.63 0.0M
2021-09-07 607.97 610.47 605.02 605.38 0.0M
2021-09-06 606.14 608.45 603.20 608.45 0.0M
2021-09-03 602.64 604.95 602.14 604.95 0.0M
2021-09-02 598.81 601.16 596.04 600.24 0.0M
2021-09-01 602.43 603.49 597.44 599.63 0.0M
2021-08-31 594.07 601.34 592.53 601.34 0.0M
2021-08-30 590.16 592.80 589.36 592.73 0.0M
2021-08-27 590.44 590.64 587.36 589.62 0.0M
2021-08-26 591.56 592.07 589.25 590.44 0.0M
2021-08-25 587.67 592.20 587.67 592.20 0.0M
2021-08-24 588.59 590.72 586.31 587.15 0.0M
2021-08-23 582.47 587.18 579.74 587.18 0.0M
2021-08-20 575.16 578.77 572.49 578.77 0.0M
2021-08-19 581.33 582.95 571.61 575.88 0.0M
2021-08-18 582.16 586.69 581.14 586.69 0.0M
2021-08-17 576.27 582.48 574.36 581.38 0.0M
2021-08-16 579.93 579.93 573.92 576.96 0.0M
2021-08-13 581.53 583.01 579.89 580.51 0.0M
2021-08-12 590.92 590.92 582.05 582.22 0.0M
2021-08-11 594.64 594.64 588.52 590.37 0.0M
2021-08-10 594.85 597.71 594.06 594.50 0.0M
2021-08-09 594.65 595.53 591.91 594.31 0.0M
2021-08-06 581.81 594.92 580.62 594.63 0.0M
2021-08-05 583.57 583.74 581.14 582.28 0.0M
2021-08-04 583.73 585.65 582.34 583.15 0.0M
2021-08-03 578.54 582.67 577.40 581.73 0.0M
2021-08-02 577.68 578.68 574.39 578.47 0.0M
2021-07-30 573.18 576.36 568.79 575.38 0.0M
2021-07-29 571.91 574.31 568.38 574.23 0.0M
2021-07-28 570.18 571.50 567.60 570.99 0.0M
2021-07-27 574.23 574.87 567.34 567.78 0.0M
2021-07-26 569.85 574.41 569.13 574.08 0.0M
2021-07-23 566.12 570.85 566.12 569.81 0.0M
2021-07-22 561.07 565.54 559.98 565.44 0.0M
2021-07-21 555.10 559.12 555.10 559.08 0.0M
2021-07-20 551.98 554.90 549.48 552.86 0.0M
2021-07-19 559.49 559.49 549.93 550.92 0.0M
2021-07-16 557.14 561.14 555.62 559.70 0.0M
2021-07-15 559.55 562.07 557.23 557.75 0.0M
2021-07-14 556.48 559.31 555.22 559.31 0.0M
2021-07-13 555.22 557.49 553.82 556.12 0.0M
2021-07-12 552.81 554.96 551.28 554.54 0.0M
2021-07-09 548.18 553.03 548.18 550.73 0.0M
2021-07-08 552.71 552.87 544.42 546.20 0.0M
2021-07-07 552.66 555.25 551.77 553.30 0.0M
2021-07-06 550.93 555.18 549.76 552.30 0.0M
2021-07-05 547.89 551.15 547.34 550.97 0.0M
2021-07-02 543.60 547.23 542.76 546.75 0.0M
2021-07-01 541.47 543.81 541.47 542.46 0.0M
2021-06-30 539.72 540.13 534.85 539.92 0.0M
2021-06-29 533.94 538.06 533.30 538.06 0.0M
2021-06-28 531.29 534.76 530.20 533.20 0.0M
2021-06-24 531.75 534.22 530.17 530.17 0.0M
2021-06-23 533.60 533.75 529.97 531.49 0.0M
2021-06-22 530.77 531.82 528.87 531.82 0.0M
2021-06-21 531.73 531.73 524.75 528.96 0.0M
2021-06-18 534.46 538.08 531.22 531.43 0.0M
2021-06-17 533.31 535.03 533.08 534.22 0.0M
2021-06-16 537.39 537.39 533.46 534.49 0.0M
2021-06-15 538.84 539.88 535.30 536.48 0.0M
2021-06-14 535.36 539.39 535.36 538.03 0.0M
2021-06-11 531.91 533.82 530.75 533.80 0.0M
2021-06-10 532.80 534.96 528.44 530.43 0.0M
2021-06-09 534.29 534.33 532.23 533.39 0.0M
2021-06-08 534.83 535.04 533.23 533.57 0.0M
2021-06-07 537.11 537.92 532.73 533.98 0.0M
2021-06-04 536.05 537.88 534.80 537.85 0.0M
2021-06-03 538.18 540.26 535.49 537.63 0.0M
2021-06-02 538.52 539.99 536.41 536.97 0.0M
2021-06-01 538.84 542.02 537.41 538.25 0.0M
2021-05-31 539.37 540.08 537.93 538.62 0.0M
2021-05-28 532.54 539.94 532.54 539.31 0.0M
2021-05-27 528.55 532.51 528.35 531.76 0.0M
2021-05-26 531.02 532.50 528.86 528.92 0.0M
2021-05-25 533.92 534.68 530.87 532.23 0.0M
2021-05-24 528.54 533.60 528.54 532.97 0.0M
2021-05-21 526.89 529.14 526.34 528.28 0.0M
2021-05-20 520.98 525.21 520.23 525.21 0.0M
2021-05-19 522.71 522.75 515.88 519.63 0.0M
2021-05-18 518.24 525.44 517.87 523.49 0.0M
2021-05-17 512.81 517.37 512.81 515.90 0.0M
2021-05-14 514.04 515.55 508.98 512.54 0.0M
2021-05-12 513.00 515.94 511.62 511.76 0.0M
2021-05-11 524.94 524.94 510.66 513.85 0.0M
2021-05-10 534.15 534.22 528.13 528.61 0.0M
2021-05-07 529.72 532.31 527.44 532.31 0.0M
2021-05-06 532.46 532.46 525.84 526.68 0.0M
2021-05-05 527.11 533.04 527.11 531.50 0.0M
2021-05-04 533.74 534.23 526.21 526.21 0.0M
2021-05-03 533.20 534.97 530.99 533.63 0.0M
2021-04-30 528.80 532.61 528.80 530.60 0.0M
2021-04-29 528.12 529.65 526.24 527.75 0.0M
2021-04-28 527.66 527.66 524.58 524.59 0.0M
2021-04-27 529.29 529.57 525.81 526.58 0.0M
2021-04-26 528.40 530.25 527.51 527.95 0.0M
2021-04-23 525.70 527.05 523.01 526.47 0.0M
2021-04-22 520.70 526.32 519.81 523.68 0.0M
2021-04-21 519.47 520.52 515.95 518.00 0.0M
2021-04-20 524.56 525.24 517.02 517.26 0.0M
2021-04-19 518.23 526.83 518.23 523.17 0.0M
2021-04-16 514.76 519.23 514.76 518.23 0.0M
2021-04-15 509.60 512.15 509.08 512.15 0.0M
2021-04-14 509.08 509.63 507.33 508.42 0.0M
2021-04-13 503.60 508.58 503.21 508.47 0.0M
2021-04-12 502.81 503.92 500.85 502.24 0.0M
2021-04-09 502.94 503.69 502.17 502.85 0.0M
2021-04-08 499.86 502.56 499.39 502.15 0.0M
2021-04-07 495.95 499.24 494.44 498.43 0.0M
2021-04-06 493.19 496.02 493.19 495.10 0.0M
2021-04-01 485.87 490.80 485.87 489.96 0.0M
2021-03-31 484.53 486.68 483.46 483.70 0.0M
2021-03-30 483.82 484.30 482.12 483.94 0.0M
2021-03-29 481.27 484.68 481.27 482.41 0.0M
2021-03-26 478.88 481.13 478.88 480.35 0.0M
2021-03-25 476.12 478.65 474.09 477.73 0.0M
2021-03-24 478.59 478.87 476.68 476.80 0.0M
2021-03-23 483.33 483.38 481.00 481.53 0.0M
2021-03-22 482.23 482.97 480.25 482.73 0.0M
2021-03-19 479.00 481.13 476.49 481.13 0.0M
2021-03-18 481.73 482.53 479.37 480.84 0.0M
2021-03-17 481.07 483.35 478.05 478.92 0.0M
2021-03-16 481.65 484.93 481.53 481.53 0.0M
2021-03-15 477.03 480.57 477.03 478.76 0.0M
2021-03-12 476.36 476.36 474.47 475.07 0.0M
2021-03-11 475.12 477.80 474.82 476.76 0.0M
2021-03-10 470.78 473.17 469.15 472.71 0.0M
2021-03-09 463.76 468.71 462.69 468.34 0.0M
2021-03-08 463.24 465.18 461.93 463.91 0.0M
2021-03-05 464.81 464.81 457.36 461.95 0.0M
2021-03-04 474.20 474.20 463.86 465.10 0.0M
2021-03-03 478.14 478.73 472.30 475.03 0.0M
2021-03-02 475.14 479.45 474.28 476.49 0.0M
2021-03-01 470.22 472.71 469.66 472.22 0.0M
2021-02-26 468.65 471.45 464.94 465.20 0.0M
2021-02-25 474.37 476.38 472.27 473.40 0.0M
2021-02-24 472.13 475.56 471.01 471.81 0.0M
2021-02-23 478.71 479.22 466.26 470.88 0.0M
2021-02-22 478.20 478.49 475.49 478.41 0.0M
2021-02-19 477.79 478.44 474.27 477.07 0.0M
2021-02-18 476.59 479.46 474.57 474.57 0.0M
2021-02-17 483.63 483.78 476.76 477.00 0.0M
2021-02-16 483.19 484.94 482.28 483.87 0.0M
2021-02-15 481.80 482.65 480.67 482.59 0.0M
2021-02-12 476.47 479.75 475.97 479.74 0.0M
2021-02-11 470.27 473.93 469.73 473.65 0.0M
2021-02-10 473.80 473.80 468.96 470.87 0.0M
2021-02-09 476.00 476.00 470.72 472.60 0.0M
2021-02-08 475.77 475.82 473.74 475.16 0.0M
2021-02-05 474.34 475.46 472.15 473.73 0.0M
2021-02-04 470.21 473.10 470.14 471.95 0.0M
2021-02-03 467.43 468.72 465.29 467.76 0.0M
2021-02-02 466.65 469.53 465.57 466.88 0.0M
2021-02-01 458.52 464.78 458.52 464.22 0.0M
2021-01-29 449.50 457.29 446.45 457.29 0.0M
2021-01-28 451.14 452.22 439.19 450.35 0.0M
2021-01-27 460.75 460.75 449.82 454.60 0.0M
2021-01-26 460.58 461.98 459.72 460.76 0.0M
2021-01-25 462.03 462.43 459.15 460.06 0.0M
2021-01-22 460.10 460.47 457.14 460.09 0.0M
2021-01-21 461.33 461.33 459.19 460.42 0.0M
2021-01-20 459.44 459.98 457.80 459.40 0.0M
2021-01-19 457.05 458.95 456.80 458.28 0.0M
2021-01-18 451.56 455.48 450.52 455.48 0.0M
2021-01-15 456.19 456.19 449.74 450.46 0.0M
2021-01-14 452.98 454.95 451.44 454.62 0.0M
2021-01-13 454.39 454.39 451.31 451.62 0.0M
2021-01-12 453.76 454.48 452.02 453.84 0.0M
2021-01-11 458.44 458.79 450.99 451.25 0.0M
2021-01-08 457.55 459.75 457.33 458.05 0.0M
2021-01-07 452.84 457.85 452.76 456.27 0.0M
2021-01-05 449.40 450.95 447.72 450.78 0.0M
2021-01-04 448.22 451.81 447.69 450.09 0.0M