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
2023-12-29 391.83 394.41 391.83 394.41 0.0M
2023-12-28 392.60 393.15 391.58 393.10 0.0M
2023-12-27 391.42 393.84 391.42 392.36 0.0M
2023-12-22 387.22 391.48 387.07 391.46 0.0M
2023-12-21 384.57 387.88 383.71 387.88 0.0M
2023-12-20 385.50 386.28 384.31 385.92 0.0M
2023-12-19 381.91 384.83 381.91 384.83 0.0M
2023-12-18 381.26 383.25 380.83 382.21 0.0M
2023-12-15 382.23 383.87 381.30 382.17 0.0M
2023-12-14 377.55 382.79 377.55 381.63 0.0M
2023-12-13 376.38 376.77 374.80 375.53 0.0M
2023-12-12 379.56 379.56 376.80 376.80 0.0M
2023-12-11 380.67 380.67 378.24 379.82 0.0M
2023-12-08 377.85 381.15 377.85 380.87 0.0M
2023-12-07 377.18 378.11 375.83 377.77 0.0M
2023-12-05 376.08 377.93 375.29 377.63 0.0M
2023-12-04 378.09 379.53 376.60 376.71 0.0M
2023-12-01 377.61 379.10 376.29 378.28 0.0M
2023-11-30 377.48 378.26 375.43 377.39 0.0M
2023-11-29 369.87 377.47 369.87 377.40 0.0M
2023-11-28 368.86 369.93 367.32 369.93 0.0M
2023-11-27 369.23 369.35 367.43 368.96 0.0M
2023-11-24 369.17 369.60 367.94 369.39 0.0M
2023-11-23 375.21 375.21 369.26 369.86 0.0M
2023-11-22 377.43 378.04 375.17 375.25 0.0M
2023-11-21 380.55 381.60 377.23 377.23 0.0M
2023-11-20 380.22 380.75 378.83 380.39 0.0M
2023-11-17 377.32 380.45 377.32 379.52 0.0M
2023-11-16 378.76 378.81 377.38 378.17 0.0M
2023-11-15 378.28 381.60 378.03 379.77 0.0M
2023-11-14 370.95 377.73 370.46 377.73 0.0M
2023-11-13 372.22 372.68 369.81 370.81 0.0M
2023-11-10 374.89 374.89 370.43 370.58 0.0M
2023-11-09 372.68 375.11 370.73 374.41 0.0M
2023-11-08 369.72 373.62 369.52 372.55 0.0M
2023-11-07 370.36 370.68 367.56 368.98 0.0M
2023-11-06 375.39 376.02 370.09 370.09 0.0M
2023-11-03 376.48 377.26 371.98 375.96 0.0M
2023-11-02 368.45 376.26 368.45 375.32 0.0M
2023-11-01 371.80 371.80 365.28 367.76 0.0M
2023-10-31 372.77 372.77 369.14 370.05 0.0M
2023-10-30 363.43 377.86 363.43 371.89 0.0M
2023-10-27 365.25 366.27 361.32 361.52 0.0M
2023-10-26 362.29 364.80 360.77 364.78 0.0M
2023-10-25 367.42 368.21 361.00 362.82 0.0M
2023-10-24 365.04 367.74 365.04 366.93 0.0M
2023-10-23 368.90 369.37 362.49 364.05 0.0M
2023-10-20 370.87 371.20 368.76 368.99 0.0M
2023-10-19 373.02 373.85 371.88 372.08 0.0M
2023-10-18 375.85 376.75 373.47 373.90 0.0M
2023-10-17 378.03 378.80 374.88 376.27 0.0M
2023-10-16 378.39 379.30 377.32 378.21 0.0M
2023-10-13 380.22 380.30 377.87 377.97 0.0M
2023-10-12 380.29 382.46 379.94 380.04 0.0M
2023-10-11 378.35 379.93 377.69 378.52 0.0M
2023-10-10 376.83 380.18 376.54 379.41 0.0M
2023-10-09 380.10 380.32 375.93 375.93 0.0M
2023-10-06 385.55 385.69 378.54 380.84 0.0M
2023-10-05 385.74 386.97 385.02 385.72 0.0M
2023-10-04 386.39 386.39 383.54 384.34 0.0M
2023-10-03 391.12 391.17 387.35 387.35 0.0M
2023-10-02 395.18 396.52 390.99 391.21 0.0M
2023-09-29 391.38 395.90 391.38 394.71 0.0M
2023-09-28 389.51 390.90 388.81 390.40 0.0M
2023-09-27 387.56 390.07 387.47 389.45 0.0M
2023-09-26 390.40 390.63 387.35 387.35 0.0M
2023-09-25 393.64 393.78 390.39 391.26 0.0M
2023-09-22 394.48 394.48 392.21 393.23 0.0M
2023-09-21 396.59 397.04 393.58 394.42 0.0M
2023-09-20 394.52 397.20 394.37 397.01 0.0M
2023-09-19 395.17 396.79 394.57 394.57 0.0M
2023-09-18 399.75 400.16 395.66 395.66 0.0M
2023-09-15 398.28 402.06 398.28 399.31 0.0M
2023-09-14 397.18 398.41 396.85 397.90 0.0M
2023-09-13 400.42 400.89 397.08 397.08 0.0M
2023-09-12 403.09 403.58 399.61 399.61 0.0M
2023-09-11 402.37 403.82 401.40 403.06 0.0M
2023-09-08 403.49 403.49 401.16 402.83 0.0M
2023-09-07 404.54 405.48 402.99 403.16 0.0M
2023-09-06 407.75 407.76 405.17 405.17 0.0M
2023-09-05 409.52 409.81 408.15 408.43 0.0M
2023-09-04 411.13 412.78 409.69 409.69 0.0M
2023-09-01 411.03 411.66 409.57 410.06 0.0M
2023-08-31 410.35 411.65 408.98 410.79 0.0M
2023-08-30 410.89 411.20 409.77 410.40 0.0M
2023-08-29 406.24 409.97 406.24 409.97 0.0M
2023-08-28 402.94 406.19 402.04 406.19 0.0M
2023-08-25 400.93 403.21 399.99 402.40 0.0M
2023-08-24 404.28 405.30 400.63 401.15 0.0M
2023-08-23 400.90 403.78 400.75 403.62 0.0M
2023-08-22 400.43 402.23 400.19 400.92 0.0M
2023-08-21 403.56 403.56 400.68 400.73 0.0M
2023-08-18 405.21 405.21 402.30 403.97 0.0M
2023-08-17 404.26 405.39 402.92 405.39 0.0M
2023-08-16 404.47 405.68 403.48 404.24 0.0M
2023-08-15 407.31 407.45 404.48 405.03 0.0M
2023-08-14 407.38 408.79 406.46 407.54 0.0M
2023-08-11 409.00 409.95 407.04 407.04 0.0M
2023-08-10 408.69 408.69 406.68 408.12 0.0M
2023-08-09 410.14 410.14 408.42 408.42 0.0M
2023-08-08 406.65 409.51 406.15 409.44 0.0M
2023-08-07 407.29 408.96 407.29 407.99 0.0M
2023-08-04 405.72 407.93 405.54 407.93 0.0M
2023-08-03 407.56 407.61 404.88 405.76 0.0M
2023-08-02 410.41 410.41 407.97 409.50 0.0M
2023-08-01 411.51 413.37 411.47 412.59 0.0M
2023-07-31 410.89 411.38 408.72 410.97 0.0M
2023-07-28 412.36 412.36 408.59 410.00 0.0M
2023-07-27 410.42 411.52 409.38 411.52 0.0M
2023-07-26 409.36 411.07 409.00 410.14 0.0M
2023-07-25 408.09 409.67 407.09 409.46 0.0M
2023-07-24 407.45 408.43 406.64 408.32 0.0M
2023-07-21 407.95 408.37 407.09 408.37 0.0M
2023-07-20 410.72 411.05 407.61 408.85 0.0M
2023-07-19 408.60 410.09 408.40 410.08 0.0M
2023-07-18 406.64 407.90 405.17 407.83 0.0M
2023-07-17 408.91 408.91 406.09 406.67 0.0M
2023-07-14 412.63 412.63 409.93 410.93 0.0M
2023-07-13 414.04 414.63 412.70 413.15 0.0M
2023-07-12 410.10 413.70 409.30 413.17 0.0M
2023-07-11 409.31 411.02 409.24 410.66 0.0M
2023-07-10 408.33 409.59 408.17 408.84 0.0M
2023-07-07 406.67 408.79 406.50 408.63 0.0M
2023-07-06 409.19 409.33 405.77 405.77 0.0M
2023-07-05 411.35 411.78 409.27 409.77 0.0M
2023-07-04 410.67 412.35 409.24 412.35 0.0M
2023-07-03 409.38 410.34 408.78 409.62 0.0M
2023-06-30 410.04 412.00 408.91 409.22 0.0M
2023-06-29 405.94 409.39 405.55 408.67 0.0M
2023-06-28 404.08 406.96 404.08 406.61 0.0M
2023-06-27 405.85 406.15 402.71 403.67 0.0M
2023-06-26 404.72 404.72 402.90 404.47 0.0M
2023-06-22 405.64 405.64 403.64 404.82 0.0M
2023-06-21 411.63 411.63 405.91 406.51 0.0M
2023-06-20 411.31 412.87 409.67 410.73 0.0M
2023-06-19 413.96 413.96 411.28 411.54 0.0M
2023-06-16 415.67 416.46 414.51 414.80 0.0M
2023-06-15 416.12 416.18 413.61 415.36 0.0M
2023-06-14 415.49 416.19 414.28 415.61 0.0M
2023-06-13 414.59 415.70 413.67 415.38 0.0M
2023-06-12 410.17 413.93 410.17 413.47 0.0M
2023-06-09 407.99 409.68 407.24 409.29 0.0M
2023-06-08 407.12 408.00 406.16 408.00 0.0M
2023-06-07 406.97 407.65 405.88 407.27 0.0M
2023-06-06 406.53 406.55 404.82 406.15 0.0M
2023-06-05 407.35 407.73 405.37 406.19 0.0M
2023-06-02 405.00 406.92 404.88 406.76 0.0M
2023-06-01 404.18 405.46 402.51 404.03 0.0M
2023-05-31 405.32 405.36 402.62 403.29 0.0M
2023-05-30 406.72 407.77 405.64 405.94 0.0M
2023-05-29 409.54 410.44 407.14 407.60 0.0M
2023-05-26 407.07 408.77 406.32 408.74 0.0M
2023-05-25 409.39 410.16 407.37 407.42 0.0M
2023-05-24 411.59 411.59 408.91 408.97 0.0M
2023-05-23 413.88 414.45 412.15 412.42 0.0M
2023-05-22 413.83 414.97 413.55 414.66 0.0M
2023-05-19 416.90 417.61 415.65 415.65 0.0M
2023-05-17 414.09 415.86 413.82 415.86 0.0M
2023-05-16 416.23 416.23 413.96 414.58 0.0M
2023-05-15 416.58 416.98 414.69 416.93 0.0M
2023-05-12 420.00 420.04 416.21 416.35 0.0M
2023-05-11 418.85 420.31 418.51 419.25 0.0M
2023-05-10 416.98 418.48 416.16 417.82 0.0M
2023-05-09 417.74 417.74 415.54 416.37 0.0M
2023-05-08 418.05 418.12 415.94 417.27 0.0M
2023-05-05 413.53 416.92 412.79 416.92 0.0M
2023-05-04 412.48 413.46 411.53 412.91 0.0M
2023-05-03 412.78 413.05 410.92 411.84 0.0M
2023-05-02 415.93 416.07 411.13 412.01 0.0M
2023-04-28 413.21 414.47 411.95 414.25 0.0M
2023-04-27 412.70 413.19 411.26 413.19 0.0M
2023-04-26 411.79 412.44 410.14 411.38 0.0M
2023-04-25 412.52 412.79 411.35 411.84 0.0M
2023-04-24 412.11 413.22 411.60 412.83 0.0M
2023-04-21 415.01 415.01 411.80 412.28 0.0M
2023-04-20 419.37 419.37 415.69 416.12 0.0M
2023-04-19 421.75 422.04 419.10 420.16 0.0M
2023-04-18 426.56 426.78 419.60 421.37 0.0M
2023-04-17 419.88 425.30 419.88 425.30 0.0M
2023-04-14 416.97 419.84 416.97 418.99 0.0M
2023-04-13 415.46 417.13 415.46 417.13 0.0M
2023-04-12 416.34 416.50 413.03 414.83 0.0M
2023-04-11 416.70 417.58 415.92 416.73 0.0M
2023-04-06 414.36 416.08 413.61 416.01 0.0M
2023-04-05 416.20 416.78 414.10 414.39 0.0M
2023-04-04 414.74 419.83 414.38 417.45 0.0M
2023-04-03 415.14 415.84 413.33 414.82 0.0M
2023-03-31 409.67 413.74 409.67 413.20 0.0M
2023-03-30 405.57 409.39 405.57 409.20 0.0M
2023-03-29 405.72 405.89 404.06 404.72 0.0M
2023-03-28 406.90 407.02 402.15 404.48 0.0M
2023-03-27 406.07 407.41 405.73 406.60 0.0M
2023-03-24 407.71 407.71 404.57 404.73 0.0M
2023-03-23 406.23 407.82 404.58 407.65 0.0M
2023-03-22 409.57 409.78 406.99 407.10 0.0M
2023-03-21 409.25 411.89 409.25 410.57 0.0M
2023-03-20 406.01 408.16 400.27 406.99 0.0M
2023-03-17 411.13 414.46 406.63 408.46 0.0M
2023-03-16 410.15 411.58 406.29 410.54 0.0M
2023-03-15 417.55 417.55 406.99 406.99 0.0M
2023-03-14 414.40 418.69 413.80 417.25 0.0M
2023-03-13 423.37 423.37 412.38 415.02 0.0M
2023-03-10 426.29 426.29 422.23 422.91 0.0M
2023-03-09 431.35 431.35 428.87 429.91 0.0M
2023-03-08 431.17 431.79 429.99 431.62 0.0M
2023-03-07 433.92 435.37 432.40 432.52 0.0M
2023-03-06 433.97 434.47 432.73 433.66 0.0M
2023-03-03 428.37 432.52 428.37 432.33 0.0M
2023-03-02 428.13 429.62 427.05 427.79 0.0M
2023-03-01 430.27 430.64 428.29 428.72 0.0M
2023-02-28 431.03 431.95 429.11 429.50 0.0M
2023-02-27 429.28 432.32 429.03 432.20 0.0M
2023-02-24 430.55 430.74 427.91 428.41 0.0M
2023-02-23 428.65 430.20 427.96 428.81 0.0M
2023-02-22 432.06 432.06 427.80 428.21 0.0M
2023-02-21 435.30 435.35 433.51 434.27 0.0M
2023-02-20 434.00 435.95 433.97 435.13 0.0M
2023-02-17 434.33 434.33 431.30 433.46 0.0M
2023-02-16 434.56 436.77 434.41 435.95 0.0M
2023-02-15 434.39 435.57 432.68 435.57 0.0M
2023-02-14 434.41 435.69 433.93 434.94 0.0M
2023-02-13 434.19 435.98 432.87 434.59 0.0M
2023-02-10 436.02 437.34 431.84 434.68 0.0M
2023-02-09 435.59 437.63 435.05 436.43 0.0M
2023-02-08 436.20 436.64 434.13 434.74 0.0M
2023-02-07 436.63 436.63 434.64 435.41 0.0M
2023-02-06 436.15 437.70 435.64 437.12 0.0M
2023-02-03 434.40 434.48 431.50 434.48 0.0M
2023-02-02 430.37 435.30 430.37 435.05 0.0M
2023-02-01 425.75 429.20 425.75 428.91 0.0M
2023-01-31 425.09 425.19 422.65 425.19 0.0M
2023-01-30 428.76 428.76 426.02 426.68 0.0M
2023-01-27 429.03 429.49 427.49 429.41 0.0M
2023-01-26 427.41 428.29 426.60 428.29 0.0M
2023-01-25 428.15 428.48 425.38 426.28 0.0M
2023-01-24 426.85 427.49 425.44 427.20 0.0M
2023-01-23 425.35 426.67 424.90 425.72 0.0M
2023-01-20 418.97 425.17 418.72 424.88 0.0M
2023-01-19 422.05 422.08 417.71 417.88 0.0M
2023-01-18 420.85 422.91 420.24 422.70 0.0M
2023-01-17 422.68 422.71 419.55 420.48 0.0M
2023-01-16 421.63 423.35 421.63 422.67 0.0M
2023-01-13 418.39 421.05 417.88 420.77 0.0M
2023-01-12 416.72 418.10 414.57 418.10 0.0M
2023-01-11 416.92 417.29 415.50 415.50 0.0M
2023-01-10 413.05 416.69 412.26 415.95 0.0M
2023-01-09 411.51 413.95 411.44 413.82 0.0M
2023-01-05 406.60 408.62 405.87 408.62 0.0M
2023-01-04 406.98 407.70 405.11 406.65 0.0M
2023-01-03 405.83 408.92 405.83 406.02 0.0M
2023-01-02 403.88 407.57 403.88 405.24 0.0M