OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ Finnland →
529.97
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
2022-12-30 516.54 519.55 514.91 519.55 0.0M
2022-12-29 516.64 517.60 514.44 517.00 0.0M
2022-12-28 520.98 522.06 515.71 516.49 0.0M
2022-12-27 525.42 526.77 519.97 521.20 0.0M
2022-12-23 524.30 530.30 523.29 525.28 0.0M
2022-12-22 526.03 526.51 522.88 524.05 0.0M
2022-12-21 524.98 526.38 521.66 524.79 0.0M
2022-12-20 524.71 525.69 522.02 524.17 0.0M
2022-12-19 528.91 529.64 523.73 525.48 0.0M
2022-12-16 534.15 534.55 527.24 528.92 0.0M
2022-12-15 536.64 538.13 533.13 533.35 0.0M
2022-12-14 539.97 541.01 536.62 536.84 0.0M
2022-12-13 536.95 540.91 535.29 539.45 0.0M
2022-12-12 538.58 538.58 534.73 536.28 0.0M
2022-12-09 538.96 540.49 536.67 539.06 0.0M
2022-12-08 539.55 541.05 535.80 539.45 0.0M
2022-12-07 542.40 543.65 537.01 538.92 0.0M
2022-12-05 542.43 544.39 540.68 541.98 0.0M
2022-12-02 542.35 543.21 540.10 541.79 0.0M
2022-12-01 543.53 544.91 539.95 540.10 0.0M
2022-11-30 539.99 541.19 537.36 540.39 0.0M
2022-11-29 538.33 539.74 536.73 539.40 0.0M
2022-11-28 541.08 541.81 535.51 538.44 0.0M
2022-11-25 541.83 542.80 540.08 540.85 0.0M
2022-11-24 538.48 541.28 537.01 540.60 0.0M
2022-11-23 538.20 539.06 536.00 537.09 0.0M
2022-11-22 539.55 540.43 536.74 537.71 0.0M
2022-11-21 546.77 547.27 537.86 539.79 0.0M
2022-11-18 544.00 546.69 543.79 546.15 0.0M
2022-11-17 546.66 547.63 543.27 543.27 0.0M
2022-11-16 550.75 551.98 543.78 544.17 0.0M
2022-11-15 550.03 551.67 547.88 548.98 0.0M
2022-11-14 548.16 549.07 545.24 548.11 0.0M
2022-11-11 544.15 550.93 543.39 545.19 0.0M
2022-11-10 534.16 541.27 532.74 540.03 0.0M
2022-11-09 537.42 537.61 530.14 533.92 0.0M
2022-11-08 541.13 543.64 537.94 542.11 0.0M
2022-11-07 541.76 545.19 537.98 539.56 0.0M
2022-11-04 538.55 543.20 537.43 541.70 0.0M
2022-11-03 533.44 539.17 530.35 538.16 0.0M
2022-11-02 533.83 534.31 530.05 532.28 0.0M
2022-11-01 531.87 537.96 531.77 532.09 0.0M
2022-10-31 529.71 531.59 528.73 531.19 0.0M
2022-10-28 529.13 529.13 524.02 527.90 0.0M
2022-10-27 529.81 530.69 526.99 528.54 0.0M
2022-10-26 528.26 531.27 527.04 529.33 0.0M
2022-10-25 526.73 528.89 525.19 526.68 0.0M
2022-10-24 526.58 527.67 524.41 526.12 0.0M
2022-10-21 524.06 526.44 521.67 525.20 0.0M
2022-10-20 529.30 529.34 523.36 524.52 0.0M
2022-10-19 528.44 532.95 527.42 527.90 0.0M
2022-10-18 522.28 530.93 520.51 527.16 0.0M
2022-10-17 519.45 521.17 517.52 520.39 0.0M
2022-10-14 515.44 518.76 514.93 518.16 0.0M
2022-10-13 512.55 514.83 511.01 512.77 0.0M
2022-10-12 512.27 514.77 510.78 511.55 0.0M
2022-10-11 512.20 513.32 505.86 510.56 0.0M
2022-10-10 513.90 515.25 508.15 511.10 0.0M
2022-10-07 519.57 520.20 512.82 514.04 0.0M
2022-10-06 520.05 521.84 517.56 518.13 0.0M
2022-10-05 519.78 523.53 517.45 517.82 0.0M
2022-10-04 511.05 519.14 510.40 517.35 0.0M
2022-10-03 504.97 508.92 500.18 508.92 0.0M
2022-09-30 499.20 505.57 499.08 505.30 0.0M
2022-09-29 509.21 509.21 497.77 499.35 0.0M
2022-09-28 512.83 515.04 503.03 509.02 0.0M
2022-09-27 512.99 515.14 510.83 512.75 0.0M
2022-09-26 511.17 514.02 507.53 512.39 0.0M
2022-09-23 520.95 522.72 510.44 515.78 0.0M
2022-09-22 525.35 526.98 519.99 519.99 0.0M
2022-09-21 528.85 529.18 526.21 527.41 0.0M
2022-09-20 535.44 536.11 530.16 530.54 0.0M
2022-09-19 540.13 541.02 532.10 535.24 0.0M
2022-09-16 546.85 547.50 539.71 540.29 0.0M
2022-09-15 546.03 549.44 546.03 547.32 0.0M
2022-09-14 548.21 550.31 542.24 547.19 0.0M
2022-09-13 556.20 558.57 549.46 549.46 0.0M
2022-09-12 550.43 556.40 550.43 554.95 0.0M
2022-09-09 546.13 551.90 545.46 549.76 0.0M
2022-09-08 543.29 548.95 543.29 544.55 0.0M
2022-09-07 548.58 550.44 542.64 544.82 0.0M
2022-09-06 547.86 551.14 544.65 545.81 0.0M
2022-09-05 558.56 558.56 547.46 548.28 0.0M
2022-09-02 563.39 566.42 559.62 562.72 0.0M
2022-09-01 574.81 575.22 563.15 563.52 0.0M
2022-08-31 574.02 577.40 572.43 574.31 0.0M
2022-08-30 573.63 579.16 573.63 574.17 0.0M
2022-08-29 584.57 584.57 573.12 574.00 0.0M
2022-08-26 586.98 593.48 586.93 588.25 0.0M
2022-08-25 588.65 591.84 585.71 587.03 0.0M
2022-08-24 591.84 593.18 589.54 592.47 0.0M
2022-08-23 590.42 593.27 588.38 591.58 0.0M
2022-08-22 599.23 599.81 589.21 590.24 0.0M
2022-08-19 609.71 610.35 598.33 598.33 0.0M
2022-08-18 609.37 610.57 603.91 604.31 0.0M
2022-08-17 610.15 613.10 604.95 606.07 0.0M
2022-08-16 610.86 612.49 608.35 609.77 0.0M
2022-08-15 605.09 612.24 605.09 609.63 0.0M
2022-08-12 600.71 603.23 599.32 601.80 0.0M
2022-08-11 606.28 606.28 598.37 598.99 0.0M
2022-08-10 603.75 604.06 597.89 603.60 0.0M
2022-08-09 605.40 608.45 602.49 605.09 0.0M
2022-08-08 603.84 607.13 601.91 605.67 0.0M
2022-08-05 601.93 605.42 599.39 601.17 0.0M
2022-08-04 593.51 600.62 593.36 600.05 0.0M
2022-08-03 587.64 596.04 587.37 591.74 0.0M
2022-08-02 588.74 590.34 585.17 586.15 0.0M
2022-08-01 585.17 590.30 584.22 588.09 0.0M
2022-07-29 582.48 585.26 581.98 584.26 0.0M
2022-07-28 576.72 582.12 575.32 581.05 0.0M
2022-07-27 584.98 586.45 576.97 577.62 0.0M
2022-07-26 585.40 587.38 580.73 584.95 0.0M
2022-07-25 587.76 587.76 582.28 584.48 0.0M
2022-07-22 586.50 589.38 583.90 586.56 0.0M
2022-07-21 584.88 589.39 583.49 584.69 0.0M
2022-07-20 584.39 589.16 583.81 589.16 0.0M
2022-07-19 583.01 585.11 579.57 583.44 0.0M
2022-07-18 578.13 584.82 576.84 581.34 0.0M
2022-07-15 571.37 577.90 570.51 577.20 0.0M
2022-07-14 575.55 578.87 572.01 572.97 0.0M
2022-07-13 575.11 579.61 572.66 574.50 0.0M
2022-07-12 578.35 578.79 573.94 576.90 0.0M
2022-07-11 580.78 580.78 575.81 576.68 0.0M
2022-07-08 581.11 582.67 579.29 582.15 0.0M
2022-07-07 577.41 581.09 575.37 579.55 0.0M
2022-07-06 576.41 578.56 574.06 576.74 0.0M
2022-07-05 579.46 580.55 570.11 574.59 0.0M
2022-07-04 579.27 584.03 577.77 579.21 0.0M
2022-07-01 579.53 581.23 575.39 577.11 0.0M
2022-06-30 585.56 586.22 575.13 579.39 0.0M
2022-06-29 588.92 589.04 584.63 586.38 0.0M
2022-06-28 588.42 593.00 584.28 589.42 0.0M
2022-06-27 586.33 591.04 585.15 585.32 0.0M
2022-06-23 587.04 589.68 583.95 585.69 0.0M
2022-06-22 592.96 594.59 581.95 586.78 0.0M
2022-06-21 591.72 597.02 589.73 595.40 0.0M
2022-06-20 584.01 591.00 582.09 591.00 0.0M
2022-06-17 580.87 585.59 577.61 582.66 0.0M
2022-06-16 591.72 591.80 578.84 579.77 0.0M
2022-06-15 588.57 589.52 585.35 588.61 0.0M
2022-06-14 587.91 589.47 581.46 585.93 0.0M
2022-06-13 598.99 598.99 585.99 588.36 0.0M
2022-06-10 603.88 605.85 597.85 600.66 0.0M
2022-06-09 614.13 614.13 602.84 604.51 0.0M
2022-06-08 616.18 616.18 608.87 613.39 0.0M
2022-06-07 620.70 622.41 612.05 614.72 0.0M
2022-06-06 623.12 623.12 617.00 620.22 0.0M
2022-06-03 623.13 626.95 620.32 622.57 0.0M
2022-06-02 622.23 624.56 620.85 621.82 0.0M
2022-06-01 621.34 624.21 619.90 621.06 0.0M
2022-05-31 621.40 621.55 616.40 619.95 0.0M
2022-05-30 619.29 624.33 618.35 619.98 0.0M
2022-05-27 610.61 618.42 610.05 617.88 0.0M
2022-05-25 615.89 615.98 606.04 608.96 0.0M
2022-05-24 616.18 618.38 611.99 616.68 0.0M
2022-05-23 617.01 620.42 613.74 615.67 0.0M
2022-05-20 611.53 621.06 611.47 615.24 0.0M
2022-05-19 614.63 614.63 609.07 610.42 0.0M
2022-05-18 618.54 623.33 615.94 616.80 0.0M
2022-05-17 616.30 622.40 615.52 616.81 0.0M
2022-05-16 612.15 615.99 609.59 614.32 0.0M
2022-05-13 603.76 614.05 603.76 609.48 0.0M
2022-05-12 607.34 607.34 595.15 600.12 0.0M
2022-05-11 603.57 607.25 601.50 603.83 0.0M
2022-05-10 604.94 607.71 602.28 604.00 0.0M
2022-05-09 628.89 628.89 602.14 602.14 0.0M
2022-05-06 631.17 631.17 621.06 627.44 0.0M
2022-05-05 639.19 642.08 631.48 631.58 0.0M
2022-05-04 647.19 647.48 638.39 640.07 0.0M
2022-05-03 650.60 652.45 644.08 645.24 0.0M
2022-05-02 656.83 658.63 642.68 648.35 0.0M
2022-04-29 660.91 665.85 659.25 660.31 0.0M
2022-04-28 656.51 660.23 652.26 657.83 0.0M
2022-04-27 665.13 665.13 657.48 658.19 0.0M
2022-04-26 672.04 674.58 662.90 665.59 0.0M
2022-04-25 685.38 685.38 669.98 671.47 0.0M
2022-04-22 693.75 695.13 689.12 689.53 0.0M
2022-04-21 693.65 698.54 693.41 694.14 0.0M
2022-04-20 695.78 697.30 690.99 692.21 0.0M
2022-04-19 696.16 700.09 690.89 694.32 0.0M
2022-04-14 686.30 696.39 686.30 691.26 0.0M
2022-04-13 691.75 695.65 683.20 684.90 0.0M
2022-04-12 691.22 692.55 686.01 690.33 0.0M
2022-04-11 700.25 700.25 690.61 692.21 0.0M
2022-04-08 700.37 700.37 695.36 697.39 0.0M
2022-04-07 692.34 697.14 691.33 696.12 0.0M
2022-04-06 695.71 698.96 687.47 689.75 0.0M
2022-04-05 707.19 711.09 694.52 694.52 0.0M
2022-04-04 711.94 712.42 701.53 707.19 0.0M
2022-04-01 718.37 718.60 708.74 708.74 0.0M
2022-03-31 712.37 720.11 711.57 714.55 0.0M
2022-03-30 719.05 726.35 706.38 710.47 0.0M
2022-03-29 695.82 717.25 695.82 716.15 0.0M
2022-03-28 691.06 694.87 687.78 693.58 0.0M
2022-03-25 694.45 695.26 688.08 689.11 0.0M
2022-03-24 695.45 697.74 690.44 692.28 0.0M
2022-03-23 702.50 709.63 692.80 695.46 0.0M
2022-03-22 691.55 698.69 688.87 697.76 0.0M
2022-03-21 695.49 695.80 689.29 689.76 0.0M
2022-03-18 695.83 700.31 687.62 693.08 0.0M
2022-03-17 697.98 703.09 694.43 694.56 0.0M
2022-03-16 678.91 692.14 678.91 690.85 0.0M
2022-03-15 683.25 683.25 670.21 673.55 0.0M
2022-03-14 672.07 682.90 671.94 681.10 0.0M
2022-03-11 647.35 669.86 647.35 667.58 0.0M
2022-03-10 643.80 648.28 642.18 645.94 0.0M
2022-03-09 616.45 641.55 616.45 638.74 0.0M
2022-03-08 600.59 616.73 597.94 612.14 0.0M
2022-03-07 608.35 608.35 575.60 602.01 0.0M
2022-03-04 637.86 637.86 616.15 616.45 0.0M
2022-03-03 657.83 667.57 643.51 643.97 0.0M
2022-03-02 652.58 652.99 640.44 651.13 0.0M
2022-03-01 673.69 678.58 651.94 653.75 0.0M
2022-02-28 668.18 674.67 658.87 673.93 0.0M
2022-02-25 651.49 683.50 651.49 683.50 0.0M
2022-02-24 662.60 662.60 641.00 645.22 0.0M
2022-02-23 684.74 695.58 682.73 683.07 0.0M
2022-02-22 678.93 688.63 667.57 684.76 0.0M
2022-02-21 699.34 703.60 683.68 689.44 0.0M
2022-02-18 715.69 716.10 705.85 706.86 0.0M
2022-02-17 736.49 737.15 714.47 717.24 0.0M
2022-02-16 738.62 741.24 734.35 735.72 0.0M
2022-02-15 722.51 739.36 722.51 735.43 0.0M
2022-02-14 738.93 738.93 715.03 722.06 0.0M
2022-02-11 744.15 747.09 740.29 747.09 0.0M
2022-02-10 757.28 759.52 744.72 744.72 0.0M
2022-02-09 753.51 758.12 753.03 757.01 0.0M
2022-02-08 757.34 757.62 749.38 751.07 0.0M
2022-02-07 754.82 758.29 752.79 755.43 0.0M
2022-02-04 767.39 769.49 751.43 751.43 0.0M
2022-02-03 773.45 773.45 762.83 766.09 0.0M
2022-02-02 772.16 777.92 771.47 771.83 0.0M
2022-02-01 763.00 775.60 762.94 767.16 0.0M
2022-01-31 751.58 760.99 751.58 759.24 0.0M
2022-01-28 754.33 754.33 742.02 746.77 0.0M
2022-01-27 748.53 753.12 743.99 748.44 0.0M
2022-01-26 737.20 752.25 737.18 750.64 0.0M
2022-01-25 710.50 739.18 710.50 727.80 0.0M
2022-01-24 746.74 746.74 705.36 708.60 0.0M
2022-01-21 776.52 776.52 746.48 752.71 0.0M
2022-01-20 776.22 786.38 776.22 783.32 0.0M
2022-01-19 781.39 781.65 775.03 777.18 0.0M
2022-01-18 793.65 793.65 782.28 782.47 0.0M
2022-01-17 795.49 796.78 791.91 792.36 0.0M
2022-01-14 801.40 801.40 790.59 791.81 0.0M
2022-01-13 802.11 803.68 794.62 800.28 0.0M
2022-01-12 801.32 803.09 796.21 798.26 0.0M
2022-01-11 791.62 798.17 791.62 793.21 0.0M
2022-01-10 809.23 809.47 783.70 785.67 0.0M
2022-01-07 814.56 814.56 800.51 805.71 0.0M
2022-01-05 819.90 821.07 814.20 815.66 0.0M
2022-01-04 812.67 815.86 811.63 813.87 0.0M
2022-01-03 793.47 809.49 793.47 808.52 0.0M