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
2025-09-26 528.03 532.34 528.03 529.97 0.0M
2025-09-25 529.77 534.13 528.06 528.06 0.0M
2025-09-24 531.88 532.06 528.48 529.01 0.0M
2025-09-23 532.15 532.50 530.06 531.56 0.0M
2025-09-22 529.92 532.09 526.85 531.49 0.0M
2025-09-19 535.39 535.39 528.69 531.09 0.0M
2025-09-18 532.88 536.08 531.58 534.76 0.0M
2025-09-17 531.25 537.36 531.22 531.43 0.0M
2025-09-16 525.76 530.93 525.23 529.63 0.0M
2025-09-15 524.55 525.70 521.37 525.18 0.0M
2025-09-12 524.31 526.73 522.99 523.82 0.0M
2025-09-11 528.22 528.22 522.54 523.75 0.0M
2025-09-10 529.21 530.10 525.26 527.45 0.0M
2025-09-09 527.63 530.66 525.60 527.85 0.0M
2025-09-08 525.89 528.44 525.13 527.43 0.0M
2025-09-05 525.24 527.87 523.24 524.82 0.0M
2025-09-04 523.22 525.82 522.39 523.69 0.0M
2025-09-03 523.98 526.48 522.54 523.32 0.0M
2025-09-02 527.67 527.71 522.43 522.93 0.0M
2025-09-01 528.80 533.82 524.74 526.82 0.0M
2025-08-29 527.33 527.95 523.06 527.40 0.0M
2025-08-28 527.36 530.37 523.40 526.18 0.0M
2025-08-27 528.67 529.29 527.07 527.22 0.0M
2025-08-26 529.34 529.60 526.77 526.77 0.0M
2025-08-25 526.51 530.83 525.89 529.91 0.0M
2025-08-22 523.95 526.77 523.77 525.52 0.0M
2025-08-21 522.51 523.98 521.27 522.98 0.0M
2025-08-20 519.81 522.57 518.79 521.42 0.0M
2025-08-19 522.85 525.13 519.85 519.98 0.0M
2025-08-18 517.08 525.73 517.08 522.18 0.0M
2025-08-15 519.56 520.11 515.06 515.21 0.0M
2025-08-14 517.06 521.89 516.76 517.10 0.0M
2025-08-13 518.47 518.72 515.89 516.26 0.0M
2025-08-12 520.63 521.72 517.84 518.76 0.0M
2025-08-11 523.42 525.91 521.14 521.48 0.0M
2025-08-08 521.62 523.45 519.88 523.18 0.0M
2025-08-07 526.71 528.77 518.19 520.28 0.0M
2025-08-06 527.86 530.89 527.04 528.33 0.0M
2025-08-05 526.73 528.95 524.56 527.63 0.0M
2025-08-04 522.57 525.94 522.29 524.91 0.0M
2025-08-01 527.25 527.47 519.41 520.72 0.0M
2025-07-31 526.87 529.36 524.76 526.34 0.0M
2025-07-30 525.73 528.09 524.06 526.21 0.0M
2025-07-29 524.06 530.43 524.06 524.12 0.0M
2025-07-28 522.04 526.61 522.04 524.54 0.0M
2025-07-25 518.09 521.85 516.16 520.14 0.0M
2025-07-24 521.89 524.52 518.13 518.13 0.0M
2025-07-23 520.45 523.07 518.81 520.66 0.0M
2025-07-22 524.25 524.48 517.43 519.48 0.0M
2025-07-21 528.63 529.70 523.21 524.54 0.0M
2025-07-18 533.59 535.31 528.80 529.76 0.0M
2025-07-17 531.81 536.59 531.81 532.87 0.0M
2025-07-16 528.93 535.90 524.28 531.70 0.0M
2025-07-15 538.06 540.04 529.13 530.24 0.0M
2025-07-14 533.19 538.95 528.74 537.26 0.0M
2025-07-11 528.08 534.57 526.39 533.09 0.0M
2025-07-10 521.77 528.18 519.80 526.65 0.0M
2025-07-09 521.69 522.95 519.63 520.47 0.0M
2025-07-08 510.67 521.19 510.67 521.15 0.0M
2025-07-07 506.71 509.79 505.14 509.38 0.0M
2025-07-04 506.99 507.80 503.83 505.38 0.0M
2025-07-03 502.40 508.33 502.25 506.84 0.0M
2025-07-02 502.52 504.27 499.89 499.89 0.0M
2025-07-01 494.27 503.59 494.27 501.31 0.0M
2025-06-30 494.97 494.97 491.28 492.81 0.0M
2025-06-27 489.42 493.10 489.04 492.84 0.0M
2025-06-26 488.08 489.99 486.92 488.41 0.0M
2025-06-25 483.07 487.18 483.03 486.40 0.0M
2025-06-24 484.46 486.78 482.95 483.01 0.0M
2025-06-23 487.19 487.81 480.69 484.50 0.0M
2025-06-19 486.75 489.26 485.72 487.47 0.0M
2025-06-18 488.61 488.61 485.38 486.48 0.0M
2025-06-17 488.18 489.16 486.02 487.00 0.0M
2025-06-16 489.65 490.81 486.87 487.86 0.0M
2025-06-13 486.94 489.00 485.36 486.13 0.0M
2025-06-12 492.45 494.04 488.61 488.93 0.0M
2025-06-11 496.57 496.57 491.28 491.85 0.0M
2025-06-10 498.31 500.51 496.47 496.57 0.0M
2025-06-09 492.97 497.51 490.71 496.25 0.0M
2025-06-06 486.89 490.94 486.68 490.20 0.0M
2025-06-05 483.56 487.24 483.46 486.38 0.0M
2025-06-04 480.71 484.28 480.04 483.07 0.0M
2025-06-03 483.40 484.48 479.50 480.31 0.0M
2025-06-02 482.75 484.47 480.20 483.09 0.0M
2025-05-30 480.97 484.16 480.53 482.08 0.0M
2025-05-28 476.73 480.53 476.48 479.48 0.0M
2025-05-27 473.34 476.93 473.30 476.91 0.0M
2025-05-26 468.47 475.80 468.47 472.84 0.0M
2025-05-23 473.38 473.97 466.53 468.36 0.0M
2025-05-22 473.82 475.96 471.51 473.00 0.0M
2025-05-21 473.01 475.79 472.08 474.59 0.0M
2025-05-20 469.00 472.85 469.00 471.83 0.0M
2025-05-19 473.26 473.45 468.31 468.77 0.0M
2025-05-16 472.81 474.17 471.71 472.68 0.0M
2025-05-15 471.59 474.10 471.26 472.29 0.0M
2025-05-14 473.93 474.40 471.72 473.57 0.0M
2025-05-13 473.65 475.49 472.03 474.52 0.0M
2025-05-12 471.75 475.70 471.75 472.44 0.0M
2025-05-09 473.78 474.94 470.84 471.77 0.0M
2025-05-08 469.19 470.07 467.43 469.33 0.0M
2025-05-07 469.73 470.96 465.93 467.86 0.0M
2025-05-06 471.46 472.92 469.70 469.88 0.0M
2025-05-05 475.69 475.94 469.06 469.75 0.0M
2025-05-02 474.85 477.82 473.59 475.99 0.0M
2025-04-30 475.80 476.72 471.59 472.97 0.0M
2025-04-29 473.93 475.24 471.74 474.65 0.0M
2025-04-28 469.55 472.78 468.69 472.45 0.0M
2025-04-25 468.91 471.18 468.29 469.87 0.0M
2025-04-24 466.86 471.62 466.83 468.54 0.0M
2025-04-23 463.90 468.41 463.90 466.75 0.0M
2025-04-22 460.45 463.10 459.52 462.94 0.0M
2025-04-17 458.74 461.02 457.09 460.03 0.0M
2025-04-16 460.22 460.22 457.33 458.09 0.0M
2025-04-15 462.29 464.28 459.89 461.47 0.0M
2025-04-14 460.58 463.03 459.11 460.72 0.0M
2025-04-11 454.99 458.33 454.39 457.13 0.0M
2025-04-10 455.68 466.67 455.03 455.52 0.0M
2025-04-09 448.24 448.24 432.62 438.17 0.0M
2025-04-08 440.53 456.42 440.53 452.13 0.0M
2025-04-07 438.21 438.21 421.94 436.89 0.0M
2025-04-04 470.53 471.37 448.08 451.97 0.0M
2025-04-03 475.11 475.11 467.81 469.39 0.0M
2025-04-02 481.16 484.01 477.48 478.90 0.0M
2025-04-01 477.98 481.77 477.49 481.77 0.0M
2025-03-31 478.19 479.14 474.19 477.16 0.0M
2025-03-28 478.14 480.42 476.92 478.65 0.0M
2025-03-27 479.22 481.05 476.90 477.53 0.0M
2025-03-26 478.91 481.66 477.32 477.80 0.0M
2025-03-25 480.36 482.99 477.25 479.12 0.0M
2025-03-24 474.78 480.88 474.78 479.38 0.0M
2025-03-21 475.85 478.02 473.42 474.44 0.0M
2025-03-20 481.49 482.35 472.64 475.45 0.0M
2025-03-19 483.56 485.20 480.07 482.49 0.0M
2025-03-18 480.72 483.77 479.93 481.80 0.0M
2025-03-17 473.68 481.90 473.61 479.56 0.0M
2025-03-14 469.07 472.96 469.07 470.50 0.0M
2025-03-13 469.32 469.59 465.74 467.11 0.0M
2025-03-12 467.98 469.29 466.32 468.94 0.0M
2025-03-11 469.17 469.96 466.66 466.66 0.0M
2025-03-10 471.17 472.71 467.59 468.32 0.0M
2025-03-07 469.39 474.25 466.36 469.86 0.0M
2025-03-06 468.22 471.06 467.13 469.25 0.0M
2025-03-05 466.09 470.01 465.16 468.30 0.0M
2025-03-04 466.89 468.70 463.21 465.52 0.0M
2025-03-03 464.86 467.84 464.45 467.08 0.0M
2025-02-28 465.93 466.42 460.31 463.41 0.0M
2025-02-27 470.92 470.92 462.92 465.24 0.0M
2025-02-26 469.40 473.14 469.40 470.70 0.0M
2025-02-25 468.73 470.32 467.32 468.33 0.0M
2025-02-24 467.69 471.11 466.04 468.21 0.0M
2025-02-21 467.09 469.90 466.31 468.53 0.0M
2025-02-20 468.69 469.79 466.04 466.27 0.0M
2025-02-19 467.32 469.39 465.83 467.73 0.0M
2025-02-18 468.64 471.21 466.73 468.33 0.0M
2025-02-17 464.71 469.81 464.07 466.67 0.0M
2025-02-14 468.22 469.16 463.24 464.40 0.0M
2025-02-13 458.39 465.07 457.02 464.90 0.0M
2025-02-12 458.18 459.24 456.13 457.81 0.0M
2025-02-11 456.87 460.27 455.97 458.51 0.0M
2025-02-10 455.01 456.59 453.97 456.54 0.0M
2025-02-07 455.98 457.08 453.65 454.30 0.0M
2025-02-06 454.75 456.30 452.35 456.22 0.0M
2025-02-05 455.82 455.96 452.18 454.66 0.0M
2025-02-04 452.06 455.25 451.20 454.66 0.0M
2025-02-03 452.15 453.17 448.92 451.74 0.0M
2025-01-31 456.29 458.86 456.11 457.43 0.0M
2025-01-30 452.05 456.19 451.75 455.66 0.0M
2025-01-29 452.25 453.59 449.10 452.73 0.0M
2025-01-28 447.60 453.14 447.53 452.66 0.0M
2025-01-27 448.37 450.29 447.24 448.08 0.0M
2025-01-24 448.09 450.90 447.78 450.01 0.0M
2025-01-23 449.03 450.81 446.72 448.32 0.0M
2025-01-22 446.53 449.35 446.16 448.21 0.0M
2025-01-21 442.02 445.91 441.26 445.90 0.0M
2025-01-20 443.61 445.20 441.33 441.80 0.0M
2025-01-17 441.94 446.04 441.94 443.75 0.0M
2025-01-16 443.01 444.62 441.22 441.46 0.0M
2025-01-15 439.46 441.58 437.69 441.58 0.0M
2025-01-14 443.84 444.08 438.37 438.94 0.0M
2025-01-13 443.26 445.35 440.50 442.46 0.0M
2025-01-10 442.80 443.40 440.83 442.61 0.0M
2025-01-09 443.29 444.10 441.23 442.08 0.0M
2025-01-08 443.67 445.07 438.44 442.61 0.0M
2025-01-07 443.41 444.93 441.97 443.83 0.0M
2025-01-03 439.74 443.45 439.74 443.45 0.0M
2025-01-02 429.79 439.33 429.79 439.02 0.0M