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
2024-12-30 367.48 369.40 366.84 369.40 0.0M
2024-12-27 364.99 369.19 364.99 368.22 0.0M
2024-12-23 365.83 365.88 363.80 365.79 0.0M
2024-12-20 363.32 366.42 362.08 366.42 0.0M
2024-12-19 364.97 366.21 362.91 364.02 0.0M
2024-12-18 366.36 367.88 365.87 366.58 0.0M
2024-12-17 368.24 369.23 366.51 366.51 0.0M
2024-12-16 371.41 371.68 368.16 369.46 0.0M
2024-12-13 374.61 375.80 372.05 372.30 0.0M
2024-12-12 374.82 376.08 373.68 375.26 0.0M
2024-12-11 371.77 375.08 371.19 375.08 0.0M
2024-12-10 372.43 373.10 370.43 371.43 0.0M
2024-12-09 370.85 373.07 370.85 372.37 0.0M
2024-12-05 371.54 371.91 370.55 370.64 0.0M
2024-12-04 370.21 372.48 370.21 371.31 0.0M
2024-12-03 370.59 372.41 370.02 370.02 0.0M
2024-12-02 367.66 371.24 367.66 370.73 0.0M
2024-11-29 369.46 370.52 367.90 368.23 0.0M
2024-11-28 366.98 369.60 366.98 369.60 0.0M
2024-11-27 365.16 367.27 364.55 367.27 0.0M
2024-11-26 367.81 367.81 365.32 365.69 0.0M
2024-11-25 365.66 367.66 365.49 367.64 0.0M
2024-11-22 362.92 365.07 362.61 364.65 0.0M
2024-11-21 363.75 364.06 361.69 362.75 0.0M
2024-11-20 363.51 365.05 363.29 363.81 0.0M
2024-11-19 365.60 366.43 362.10 362.50 0.0M
2024-11-18 367.89 368.24 365.41 365.62 0.0M
2024-11-15 366.62 368.79 366.40 368.09 0.0M
2024-11-14 364.63 366.31 364.59 366.24 0.0M
2024-11-13 366.40 366.53 364.44 364.55 0.0M
2024-11-12 369.98 369.98 365.48 366.25 0.0M
2024-11-11 373.26 373.67 370.26 370.26 0.0M
2024-11-08 374.24 374.63 372.76 372.91 0.0M
2024-11-07 370.47 374.80 370.46 374.71 0.0M
2024-11-06 375.47 377.69 370.78 371.49 0.0M
2024-11-05 377.62 377.86 375.42 375.42 0.0M
2024-11-04 379.50 380.65 376.49 377.65 0.0M
2024-11-01 377.69 379.95 377.69 379.95 0.0M
2024-10-31 378.98 378.98 376.15 377.39 0.0M
2024-10-30 380.21 381.35 377.06 377.06 0.0M
2024-10-29 384.47 384.85 380.00 380.51 0.0M
2024-10-28 385.20 385.20 382.70 384.95 0.0M
2024-10-25 384.45 385.90 384.45 385.09 0.0M
2024-10-24 385.66 387.01 384.75 384.75 0.0M
2024-10-23 387.68 388.14 385.21 385.46 0.0M
2024-10-22 386.28 387.62 384.70 387.43 0.0M
2024-10-21 385.68 388.06 385.39 385.57 0.0M
2024-10-18 384.67 386.13 383.46 385.74 0.0M
2024-10-17 383.38 385.49 383.31 385.40 0.0M
2024-10-16 385.09 385.94 382.99 383.69 0.0M
2024-10-15 384.03 386.13 383.77 385.10 0.0M
2024-10-14 385.27 385.52 383.54 384.55 0.0M
2024-10-11 385.14 386.42 384.86 385.69 0.0M
2024-10-10 386.66 387.25 384.39 384.98 0.0M
2024-10-09 384.70 386.43 384.24 386.23 0.0M
2024-10-08 385.63 385.63 383.37 384.14 0.0M
2024-10-07 389.64 390.20 386.51 387.13 0.0M
2024-10-04 387.99 389.78 387.97 388.90 0.0M
2024-10-03 388.45 389.02 386.86 386.86 0.0M
2024-10-02 390.59 390.59 388.38 388.38 0.0M
2024-10-01 393.62 394.27 390.07 390.07 0.0M
2024-09-30 392.33 394.80 392.33 392.93 0.0M
2024-09-27 391.53 393.50 391.53 392.26 0.0M
2024-09-26 388.48 392.02 388.48 391.28 0.0M
2024-09-25 386.40 388.65 386.40 388.12 0.0M
2024-09-24 385.92 387.17 385.58 386.51 0.0M
2024-09-23 385.13 386.10 383.85 384.90 0.0M
2024-09-20 388.17 388.69 385.17 385.57 0.0M
2024-09-19 385.21 388.87 385.21 388.46 0.0M
2024-09-18 384.32 385.31 382.93 385.31 0.0M
2024-09-17 382.22 384.57 382.22 384.15 0.0M
2024-09-16 384.33 384.70 382.04 382.04 0.0M
2024-09-13 383.07 385.65 383.07 384.95 0.0M
2024-09-12 383.05 384.98 382.10 382.28 0.0M
2024-09-11 384.70 386.49 382.32 382.55 0.0M
2024-09-10 385.83 387.41 384.36 385.43 0.0M
2024-09-09 384.86 386.38 384.71 385.51 0.0M
2024-09-06 387.99 388.09 383.97 383.97 0.0M
2024-09-05 387.97 388.34 386.91 387.25 0.0M
2024-09-04 386.41 387.74 385.52 387.74 0.0M
2024-09-03 390.67 392.44 387.79 388.11 0.0M
2024-09-02 391.85 392.56 389.44 390.26 0.0M
2024-08-30 389.83 393.05 389.83 392.20 0.0M
2024-08-29 388.81 389.71 388.51 389.41 0.0M
2024-08-28 391.12 391.61 388.92 388.92 0.0M
2024-08-27 390.97 392.99 390.87 390.87 0.0M
2024-08-26 391.35 392.23 390.96 391.82 0.0M
2024-08-23 389.80 392.39 389.80 392.27 0.0M
2024-08-22 388.89 391.26 388.15 389.96 0.0M
2024-08-21 385.65 389.07 385.65 389.07 0.0M
2024-08-20 388.00 388.96 385.30 385.30 0.0M
2024-08-19 386.52 388.45 386.47 387.99 0.0M
2024-08-16 388.25 389.37 385.84 386.37 0.0M
2024-08-15 386.20 388.50 385.68 388.50 0.0M
2024-08-14 386.05 387.49 384.87 386.02 0.0M
2024-08-13 384.43 386.29 384.43 386.15 0.0M
2024-08-12 386.50 387.23 383.40 384.27 0.0M
2024-08-09 387.23 387.88 385.21 385.74 0.0M
2024-08-08 386.51 387.39 383.67 386.75 0.0M
2024-08-07 380.73 386.40 380.73 385.13 0.0M
2024-08-06 376.35 381.60 376.35 378.78 0.0M
2024-08-05 379.05 379.05 372.01 375.40 0.0M
2024-08-02 392.27 392.27 384.49 384.49 0.0M
2024-08-01 393.37 394.61 391.87 392.77 0.0M
2024-07-31 393.46 395.39 393.46 393.79 0.0M
2024-07-30 391.41 393.88 391.41 392.98 0.0M
2024-07-29 390.72 393.07 390.72 392.07 0.0M
2024-07-26 388.70 391.30 388.10 391.15 0.0M
2024-07-25 388.45 389.31 385.93 389.01 0.0M
2024-07-24 392.95 392.97 389.38 389.53 0.0M
2024-07-23 395.02 396.46 394.43 395.32 0.0M
2024-07-22 393.78 396.42 393.71 395.10 0.0M
2024-07-19 396.63 396.95 392.50 394.13 0.0M
2024-07-18 395.94 397.62 395.43 397.07 0.0M
2024-07-17 396.74 397.04 394.16 395.57 0.0M
2024-07-16 394.47 396.31 394.02 396.31 0.0M
2024-07-15 397.14 398.07 394.17 394.92 0.0M
2024-07-12 395.49 397.72 395.14 397.68 0.0M
2024-07-11 393.33 395.79 393.17 395.76 0.0M
2024-07-10 390.08 391.94 390.08 391.67 0.0M
2024-07-09 392.07 392.23 389.44 389.44 0.0M
2024-07-08 395.48 395.98 392.15 392.31 0.0M
2024-07-05 393.36 396.60 393.36 395.92 0.0M
2024-07-04 392.56 393.84 392.50 393.46 0.0M
2024-07-03 390.94 393.92 390.94 392.20 0.0M
2024-07-02 393.94 393.94 390.41 391.36 0.0M
2024-07-01 394.40 396.58 394.20 394.29 0.0M
2024-06-28 397.99 398.85 393.95 394.11 0.0M
2024-06-27 393.58 397.34 393.19 397.23 0.0M
2024-06-26 396.14 397.47 393.32 393.62 0.0M
2024-06-25 399.04 399.30 395.86 396.14 0.0M
2024-06-24 398.87 399.37 397.21 398.94 0.0M
2024-06-20 398.60 401.29 398.31 399.82 0.0M
2024-06-19 399.12 399.88 397.53 398.19 0.0M
2024-06-18 395.43 399.41 395.43 399.09 0.0M
2024-06-17 395.50 397.72 394.80 395.37 0.0M
2024-06-14 397.95 398.57 393.47 395.11 0.0M
2024-06-13 402.30 402.32 397.55 397.55 0.0M
2024-06-12 400.55 403.16 400.24 402.50 0.0M
2024-06-11 402.15 402.93 400.86 401.11 0.0M
2024-06-10 403.46 403.97 401.47 402.23 0.0M
2024-06-07 405.19 405.19 403.17 404.54 0.0M
2024-06-06 404.29 404.73 402.72 404.27 0.0M
2024-06-05 403.34 404.05 401.78 403.36 0.0M
2024-06-04 406.23 407.19 403.53 403.53 0.0M
2024-06-03 408.82 409.19 406.47 406.49 0.0M
2024-05-31 404.44 410.97 403.95 408.19 0.0M
2024-05-30 400.54 405.34 400.47 404.87 0.0M
2024-05-29 402.98 403.39 400.31 400.76 0.0M
2024-05-28 404.27 406.34 403.11 403.21 0.0M
2024-05-27 402.48 405.16 402.48 404.63 0.0M
2024-05-24 401.87 403.02 401.13 402.70 0.0M
2024-05-23 402.70 404.72 402.70 403.33 0.0M
2024-05-22 401.94 402.75 401.50 402.25 0.0M
2024-05-21 403.51 404.06 401.02 401.64 0.0M
2024-05-20 401.94 405.05 401.94 403.68 0.0M
2024-05-17 403.19 404.17 401.33 401.33 0.0M
2024-05-16 403.16 404.33 402.81 404.33 0.0M
2024-05-15 405.18 405.95 403.11 403.11 0.0M
2024-05-14 400.75 403.74 400.75 403.66 0.0M
2024-05-13 398.73 400.70 398.19 400.70 0.0M
2024-05-10 394.01 398.09 394.01 398.04 0.0M
2024-05-08 393.10 395.16 393.10 393.24 0.0M
2024-05-07 392.92 393.62 391.99 391.99 0.0M
2024-05-06 391.63 392.83 391.33 392.19 0.0M
2024-05-03 389.40 393.37 389.40 391.83 0.0M
2024-05-02 390.68 391.41 389.59 390.28 0.0M
2024-04-30 389.84 391.44 389.84 390.42 0.0M
2024-04-29 389.80 390.96 388.20 390.81 0.0M
2024-04-26 386.78 389.17 386.62 389.17 0.0M
2024-04-25 390.40 390.40 383.81 384.10 0.0M
2024-04-24 390.86 391.75 389.71 390.21 0.0M
2024-04-23 389.09 391.05 388.41 390.93 0.0M
2024-04-22 386.18 389.89 386.18 389.21 0.0M
2024-04-19 385.97 386.01 384.38 385.17 0.0M
2024-04-18 388.57 389.39 386.33 386.75 0.0M
2024-04-17 389.40 391.27 389.36 389.36 0.0M
2024-04-16 391.99 391.99 388.25 388.69 0.0M
2024-04-15 396.43 397.47 394.45 394.45 0.0M
2024-04-12 396.97 399.46 396.01 396.01 0.0M
2024-04-11 397.61 398.61 395.94 396.68 0.0M
2024-04-10 397.08 399.39 396.42 396.98 0.0M
2024-04-09 397.08 398.72 396.06 396.24 0.0M
2024-04-08 394.97 397.35 394.11 396.28 0.0M
2024-04-05 393.88 395.40 393.80 394.88 0.0M
2024-04-04 394.70 396.28 394.45 395.10 0.0M
2024-04-03 393.44 395.83 393.44 395.51 0.0M
2024-04-02 394.28 394.95 391.93 393.16 0.0M
2024-03-28 391.26 394.22 390.01 393.60 0.0M
2024-03-27 390.08 391.10 389.17 390.32 0.0M
2024-03-26 387.48 391.98 386.57 391.59 0.0M
2024-03-25 384.90 385.68 383.48 385.18 0.0M
2024-03-22 384.83 385.81 382.89 384.56 0.0M
2024-03-21 383.96 385.01 382.54 385.01 0.0M
2024-03-20 384.74 384.74 382.70 382.90 0.0M
2024-03-19 383.70 385.13 383.03 385.11 0.0M
2024-03-18 383.94 384.39 383.17 384.06 0.0M
2024-03-15 385.24 385.65 383.06 383.06 0.0M
2024-03-14 385.19 386.55 383.90 384.75 0.0M
2024-03-13 385.41 386.64 384.59 384.59 0.0M
2024-03-12 384.98 385.33 383.55 385.09 0.0M
2024-03-11 385.38 385.56 383.17 383.82 0.0M
2024-03-08 384.51 386.75 384.51 386.31 0.0M
2024-03-07 381.90 385.14 380.65 384.60 0.0M
2024-03-06 382.02 383.56 381.87 382.42 0.0M
2024-03-05 383.96 384.50 382.23 382.63 0.0M
2024-03-04 387.72 387.97 384.52 384.52 0.0M
2024-03-01 386.57 387.53 385.31 386.98 0.0M
2024-02-29 386.88 387.58 385.34 386.80 0.0M
2024-02-28 388.42 388.89 386.36 386.55 0.0M
2024-02-27 385.62 388.22 385.12 388.22 0.0M
2024-02-26 386.59 386.59 383.90 385.64 0.0M
2024-02-23 386.86 387.78 385.19 386.15 0.0M
2024-02-22 385.43 387.13 385.43 386.19 0.0M
2024-02-21 385.33 385.99 383.67 385.08 0.0M
2024-02-20 386.79 387.73 385.00 385.41 0.0M
2024-02-19 388.43 388.45 385.18 386.90 0.0M
2024-02-16 388.00 388.81 386.05 388.81 0.0M
2024-02-15 384.00 386.88 383.08 386.01 0.0M
2024-02-14 385.12 385.18 383.09 383.93 0.0M
2024-02-13 387.02 388.37 382.66 384.03 0.0M
2024-02-12 387.79 389.09 386.18 386.31 0.0M
2024-02-09 388.63 389.34 385.97 386.97 0.0M
2024-02-08 387.93 391.47 387.29 390.93 0.0M
2024-02-07 390.52 390.89 386.60 386.82 0.0M
2024-02-06 393.70 394.39 390.50 391.42 0.0M
2024-02-05 397.80 397.80 392.38 392.38 0.0M
2024-02-02 398.27 399.68 397.32 397.32 0.0M
2024-02-01 397.29 398.36 396.58 396.88 0.0M
2024-01-31 396.98 398.30 396.76 397.86 0.0M
2024-01-30 395.25 397.93 395.25 396.84 0.0M
2024-01-29 395.57 395.57 392.99 394.66 0.0M
2024-01-26 393.12 395.56 392.91 395.36 0.0M
2024-01-25 392.72 394.30 392.45 393.40 0.0M
2024-01-24 390.17 392.45 390.16 392.45 0.0M
2024-01-23 390.54 391.42 389.17 389.36 0.0M
2024-01-22 388.78 390.20 388.34 389.47 0.0M
2024-01-19 390.59 390.87 387.58 388.03 0.0M
2024-01-18 387.89 390.56 387.59 389.74 0.0M
2024-01-17 389.49 389.49 386.28 387.70 0.0M
2024-01-16 392.95 392.95 389.74 390.57 0.0M
2024-01-15 396.17 396.57 393.01 393.25 0.0M
2024-01-12 394.46 396.96 394.46 396.06 0.0M
2024-01-11 396.08 397.01 394.15 394.15 0.0M
2024-01-10 398.65 398.82 396.39 397.56 0.0M
2024-01-09 397.71 399.09 396.59 398.67 0.0M
2024-01-08 397.22 397.45 393.16 397.27 0.0M
2024-01-05 394.38 397.71 392.95 397.71 0.0M
2024-01-04 392.24 395.62 392.00 394.94 0.0M
2024-01-03 397.13 397.13 390.72 391.58 0.0M
2024-01-02 396.07 398.69 395.56 395.94 0.0M