Ponsse (PON1V)

PON1V
🏛️ Finnland →
26.90
Letzte Aktualisierung: 2025-10-01
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 25.60 25.95 25.10 25.30 0.0M
2022-12-29 25.60 25.80 25.25 25.60 0.0M
2022-12-28 25.75 26.15 25.45 25.65 0.0M
2022-12-27 26.00 26.40 25.35 25.35 0.0M
2022-12-23 26.05 26.35 25.60 26.00 0.0M
2022-12-22 26.30 26.30 25.80 26.05 0.0M
2022-12-21 26.40 26.40 26.00 26.30 0.0M
2022-12-20 26.20 26.30 25.90 26.00 0.0M
2022-12-19 25.90 26.40 25.90 26.20 0.0M
2022-12-16 25.30 26.10 25.30 25.90 0.0M
2022-12-15 25.65 25.70 25.00 25.30 0.0M
2022-12-14 25.25 25.90 25.25 25.85 0.0M
2022-12-13 25.35 25.90 24.85 25.45 0.0M
2022-12-12 25.85 25.85 24.60 24.60 0.0M
2022-12-09 25.15 26.00 24.80 25.25 0.0M
2022-12-08 25.25 25.55 25.00 25.15 0.0M
2022-12-07 26.35 26.35 25.20 25.25 0.0M
2022-12-05 26.40 26.50 25.70 26.50 0.0M
2022-12-02 26.80 27.20 25.50 26.40 0.0M
2022-12-01 26.00 27.00 26.00 26.80 0.0M
2022-11-30 25.90 26.30 25.85 25.95 0.0M
2022-11-29 26.00 26.00 25.60 25.65 0.0M
2022-11-28 26.55 26.65 25.70 26.05 0.0M
2022-11-25 27.00 27.00 26.15 26.55 0.0M
2022-11-24 27.20 27.20 26.55 27.00 0.0M
2022-11-23 28.00 28.00 27.20 27.20 0.0M
2022-11-22 27.80 27.80 27.25 27.40 0.0M
2022-11-21 27.70 28.70 27.65 27.65 0.0M
2022-11-18 28.50 28.60 27.25 27.65 0.0M
2022-11-17 28.40 28.45 27.40 28.00 0.0M
2022-11-16 28.10 28.45 27.80 28.20 0.0M
2022-11-15 27.50 28.05 27.30 28.05 0.0M
2022-11-14 26.90 27.50 26.25 27.50 0.0M
2022-11-11 26.60 27.00 26.60 26.75 0.0M
2022-11-10 26.45 26.85 26.00 26.55 0.0M
2022-11-09 26.60 26.80 26.35 26.40 0.0M
2022-11-08 26.55 26.70 26.15 26.45 0.0M
2022-11-07 26.05 26.85 26.05 26.35 0.0M
2022-11-04 25.45 26.80 25.45 26.00 0.0M
2022-11-03 24.65 25.40 24.65 25.35 0.0M
2022-11-02 24.75 25.40 24.75 25.10 0.0M
2022-11-01 25.30 25.30 24.75 24.75 0.0M
2022-10-31 25.20 25.35 25.00 25.15 0.0M
2022-10-28 25.30 25.40 25.05 25.20 0.0M
2022-10-27 24.95 25.40 24.95 25.30 0.0M
2022-10-26 25.00 25.50 24.80 24.95 0.0M
2022-10-25 24.85 25.80 24.70 25.00 0.0M
2022-10-24 23.85 24.95 23.85 24.65 0.0M
2022-10-21 23.90 23.90 23.55 23.80 0.0M
2022-10-20 24.60 24.95 23.55 24.20 0.0M
2022-10-19 24.45 24.60 23.80 24.50 0.0M
2022-10-18 24.90 25.00 24.20 24.50 0.0M
2022-10-17 24.70 24.70 24.45 24.45 0.0M
2022-10-14 23.60 24.75 23.60 24.55 0.0M
2022-10-13 23.80 24.00 23.50 23.60 0.0M
2022-10-12 24.30 24.30 23.75 23.75 0.0M
2022-10-11 24.60 24.60 23.95 24.05 0.0M
2022-10-10 24.75 24.80 24.05 24.55 0.0M
2022-10-07 25.40 25.40 24.75 24.75 0.0M
2022-10-06 25.95 25.95 24.80 25.15 0.0M
2022-10-05 25.70 25.80 24.60 24.75 0.0M
2022-10-04 24.65 26.20 24.55 25.55 0.0M
2022-10-03 24.70 26.00 24.60 24.75 0.0M
2022-09-30 25.35 25.55 24.55 24.70 0.0M
2022-09-29 25.40 26.15 25.20 25.30 0.0M
2022-09-28 25.65 25.65 25.20 25.20 0.0M
2022-09-27 25.45 25.85 25.25 25.25 0.0M
2022-09-26 25.95 26.00 25.35 25.40 0.0M
2022-09-23 25.30 25.75 25.20 25.35 0.0M
2022-09-22 25.35 25.95 25.35 25.80 0.0M
2022-09-21 25.95 25.95 25.25 25.35 0.0M
2022-09-20 25.95 26.00 25.60 25.95 0.0M
2022-09-19 26.40 26.55 25.90 25.90 0.0M
2022-09-16 26.40 26.50 25.75 26.30 0.0M
2022-09-15 26.75 26.80 26.50 26.50 0.0M
2022-09-14 26.80 26.80 26.55 26.55 0.0M
2022-09-13 26.95 27.10 26.65 26.65 0.0M
2022-09-12 26.35 26.90 26.05 26.65 0.0M
2022-09-09 26.90 26.90 26.05 26.25 0.0M
2022-09-08 26.25 26.50 25.90 26.00 0.0M
2022-09-07 26.90 26.90 25.95 26.25 0.0M
2022-09-06 26.95 26.95 25.90 26.20 0.0M
2022-09-05 25.30 26.10 25.20 25.90 0.0M
2022-09-02 25.45 25.85 24.90 25.30 0.0M
2022-09-01 26.30 27.40 25.35 25.45 0.0M
2022-08-31 25.80 26.50 25.80 26.30 0.0M
2022-08-30 25.50 25.90 25.50 25.80 0.0M
2022-08-29 25.05 26.60 25.05 25.90 0.0M
2022-08-26 27.35 27.45 24.75 24.75 0.0M
2022-08-25 27.10 27.35 27.00 27.30 0.0M
2022-08-24 27.75 28.00 27.20 27.90 0.0M
2022-08-23 27.90 27.90 27.50 27.75 0.0M
2022-08-22 29.00 29.10 27.80 27.90 0.0M
2022-08-19 29.35 29.35 28.30 28.65 0.0M
2022-08-18 27.80 29.30 27.80 29.25 0.0M
2022-08-17 27.90 28.10 27.15 27.60 0.0M
2022-08-16 27.65 27.85 27.60 27.65 0.0M
2022-08-15 27.15 27.75 27.10 27.55 0.0M
2022-08-12 27.20 27.30 27.00 27.05 0.0M
2022-08-11 27.40 27.40 27.00 27.00 0.0M
2022-08-10 27.30 27.45 27.00 27.15 0.0M
2022-08-09 27.00 27.30 26.75 27.25 0.0M
2022-08-08 25.85 27.45 25.80 27.00 0.0M
2022-08-05 25.75 26.00 25.65 25.85 0.0M
2022-08-04 25.80 25.80 25.00 25.20 0.0M
2022-08-03 24.70 25.45 24.70 25.25 0.0M
2022-08-02 25.80 25.80 24.50 24.70 0.0M
2022-08-01 26.25 26.25 25.55 25.80 0.0M
2022-07-29 26.10 26.75 26.10 26.30 0.0M
2022-07-28 25.70 26.30 25.70 26.00 0.0M
2022-07-27 25.65 25.85 25.60 25.70 0.0M
2022-07-26 25.25 25.70 25.05 25.60 0.0M
2022-07-25 25.50 25.50 25.00 25.00 0.0M
2022-07-22 25.05 25.50 24.40 25.50 0.0M
2022-07-21 25.00 25.05 24.75 25.05 0.0M
2022-07-20 24.80 25.10 24.40 25.00 0.0M
2022-07-19 24.65 24.90 24.50 24.75 0.0M
2022-07-18 23.55 24.70 23.50 24.65 0.0M
2022-07-15 23.50 23.70 23.30 23.50 0.0M
2022-07-14 23.55 23.55 23.30 23.50 0.0M
2022-07-13 24.05 24.15 23.50 23.50 0.0M
2022-07-12 24.00 24.00 23.30 24.00 0.0M
2022-07-11 24.00 24.00 23.05 23.20 0.0M
2022-07-08 23.90 23.90 22.80 23.90 0.0M
2022-07-07 24.20 24.35 23.75 23.85 0.0M
2022-07-06 24.15 24.35 24.00 24.10 0.0M
2022-07-05 25.00 25.10 24.05 24.15 0.0M
2022-07-04 25.25 25.25 24.50 25.00 0.0M
2022-07-01 25.30 25.30 24.50 24.75 0.0M
2022-06-30 25.50 25.50 24.30 25.25 0.0M
2022-06-29 26.55 26.55 24.90 25.10 0.0M
2022-06-28 25.00 26.50 25.00 26.20 0.0M
2022-06-27 24.85 26.10 24.85 24.90 0.0M
2022-06-23 26.30 26.30 24.50 24.80 0.0M
2022-06-22 24.25 25.40 24.00 25.40 0.0M
2022-06-21 24.90 24.90 24.00 24.25 0.0M
2022-06-20 24.40 25.45 24.40 24.55 0.0M
2022-06-17 25.15 25.35 24.45 24.45 0.0M
2022-06-16 25.50 25.50 24.25 24.30 0.0M
2022-06-15 25.05 25.60 25.05 25.50 0.0M
2022-06-14 24.20 25.85 24.20 24.90 0.0M
2022-06-13 25.90 25.90 24.10 24.15 0.0M
2022-06-10 27.00 27.00 25.70 25.80 0.0M
2022-06-09 27.10 27.10 26.30 26.50 0.0M
2022-06-08 27.30 27.45 26.95 27.10 0.0M
2022-06-07 28.70 28.70 26.75 27.30 0.0M
2022-06-06 27.45 28.70 27.45 28.65 0.0M
2022-06-03 27.25 27.65 26.95 27.05 0.0M
2022-06-02 27.40 27.55 27.00 27.25 0.0M
2022-06-01 27.35 27.50 27.20 27.30 0.0M
2022-05-31 27.50 27.50 27.20 27.50 0.0M
2022-05-30 27.40 27.55 27.30 27.50 0.0M
2022-05-27 27.50 27.55 26.90 27.40 0.0M
2022-05-25 26.95 27.30 26.50 27.00 0.0M
2022-05-24 26.95 27.20 26.40 26.95 0.0M
2022-05-23 26.40 26.90 26.25 26.90 0.0M
2022-05-20 26.75 26.80 26.00 26.40 0.0M
2022-05-19 27.20 27.20 26.05 26.70 0.0M
2022-05-18 27.35 27.70 26.75 26.75 0.0M
2022-05-17 27.30 27.75 27.20 27.25 0.0M
2022-05-16 27.40 27.90 26.90 27.30 0.0M
2022-05-13 28.20 29.00 27.10 27.30 0.0M
2022-05-12 27.35 28.15 26.45 28.15 0.0M
2022-05-11 26.35 29.65 26.35 27.35 0.0M
2022-05-10 25.85 26.70 25.70 26.35 0.0M
2022-05-09 27.00 27.15 25.65 25.85 0.0M
2022-05-06 27.00 27.15 26.55 26.95 0.0M
2022-05-05 28.85 28.85 27.00 27.00 0.0M
2022-05-04 28.15 28.35 27.45 27.90 0.0M
2022-05-03 28.95 28.95 28.00 28.15 0.0M
2022-05-02 29.70 29.70 27.20 28.15 0.0M
2022-04-29 28.80 29.65 28.60 29.45 0.0M
2022-04-28 28.65 29.50 28.60 28.75 0.0M
2022-04-27 27.20 29.60 27.20 28.65 0.0M
2022-04-26 29.20 29.60 27.90 28.00 0.0M
2022-04-25 29.55 30.00 28.85 29.25 0.0M
2022-04-22 31.60 31.60 29.55 29.55 0.0M
2022-04-21 31.50 31.50 30.35 30.75 0.0M
2022-04-20 32.90 32.90 30.50 30.70 0.0M
2022-04-19 30.50 32.20 29.70 32.20 0.0M
2022-04-14 29.50 30.95 29.50 30.50 0.0M
2022-04-13 29.50 30.25 29.15 30.25 0.0M
2022-04-12 29.95 29.95 29.05 29.60 0.0M
2022-04-11 30.60 30.60 29.25 29.35 0.0M
2022-04-08 31.15 31.50 30.50 30.70 0.0M
2022-04-07 31.90 32.35 31.40 31.50 0.0M
2022-04-06 33.40 33.40 31.15 32.50 0.0M
2022-04-05 33.90 33.90 32.45 33.20 0.0M
2022-04-04 36.00 36.05 32.50 33.15 0.0M
2022-04-01 33.55 35.35 33.55 35.35 0.0M
2022-03-31 33.75 34.20 32.35 32.75 0.0M
2022-03-30 33.75 33.75 32.10 33.15 0.0M
2022-03-29 31.85 33.20 31.85 32.75 0.0M
2022-03-28 32.00 32.70 31.70 31.80 0.0M
2022-03-25 33.45 33.45 31.60 31.80 0.0M
2022-03-24 33.30 33.45 32.15 33.45 0.0M
2022-03-23 33.40 33.40 32.00 33.25 0.0M
2022-03-22 33.50 33.80 32.95 32.95 0.0M
2022-03-21 33.10 33.25 32.50 32.70 0.0M
2022-03-18 34.00 34.00 32.40 33.00 0.0M
2022-03-17 33.40 34.00 32.60 33.70 0.0M
2022-03-16 32.45 33.20 32.45 32.80 0.0M
2022-03-15 34.65 34.65 32.00 32.25 0.0M
2022-03-14 31.95 34.60 31.60 34.50 0.0M
2022-03-11 29.00 32.75 29.00 30.75 0.0M
2022-03-10 29.40 29.70 28.40 28.75 0.0M
2022-03-09 28.10 29.35 27.40 29.15 0.0M
2022-03-08 26.40 27.30 26.35 27.00 0.0M
2022-03-07 28.30 28.30 26.35 26.35 0.0M
2022-03-04 29.90 29.90 27.45 28.40 0.0M
2022-03-03 28.80 30.45 28.50 28.75 0.0M
2022-03-02 28.05 28.70 26.20 28.00 0.0M
2022-03-01 31.65 31.65 29.10 29.10 0.0M
2022-02-28 33.05 33.05 31.50 31.65 0.0M
2022-02-25 31.35 33.80 31.35 33.05 0.0M
2022-02-24 32.70 32.75 30.50 31.35 0.0M
2022-02-23 34.40 35.55 33.40 33.50 0.0M
2022-02-22 34.50 35.40 33.80 34.25 0.0M
2022-02-21 36.25 37.00 35.10 36.15 0.0M
2022-02-18 36.05 36.55 35.80 36.25 0.0M
2022-02-17 38.50 38.50 37.15 37.15 0.0M
2022-02-16 39.30 39.65 38.35 38.40 0.0M
2022-02-15 40.00 40.00 38.95 39.10 0.0M
2022-02-14 41.15 41.15 38.20 40.10 0.0M
2022-02-11 40.00 41.15 39.55 41.15 0.0M
2022-02-10 41.15 41.15 39.55 40.10 0.0M
2022-02-09 39.80 41.15 39.70 41.15 0.0M
2022-02-08 40.10 40.25 39.60 39.80 0.0M
2022-02-07 40.50 40.50 39.50 40.10 0.0M
2022-02-04 40.70 40.70 39.50 40.10 0.0M
2022-02-03 41.95 41.95 40.45 40.50 0.0M
2022-02-02 40.80 41.85 40.80 41.70 0.0M
2022-02-01 40.20 41.00 40.05 40.75 0.0M
2022-01-31 40.00 40.40 39.30 39.95 0.0M
2022-01-28 41.20 41.20 39.20 40.00 0.0M
2022-01-27 40.40 40.60 39.65 40.60 0.0M
2022-01-26 40.50 40.50 39.40 40.50 0.0M
2022-01-25 38.05 41.55 38.05 38.95 0.0M
2022-01-24 40.30 40.30 37.80 38.05 0.0M
2022-01-21 41.80 41.80 39.75 40.50 0.0M
2022-01-20 42.00 42.00 41.05 41.75 0.0M
2022-01-19 41.65 41.90 41.05 41.05 0.0M
2022-01-18 40.70 41.90 40.70 41.65 0.0M
2022-01-17 42.05 42.50 41.80 41.80 0.0M
2022-01-14 42.45 42.45 41.60 41.95 0.0M
2022-01-13 42.00 42.60 41.65 42.50 0.0M
2022-01-12 42.00 43.35 41.85 42.30 0.0M
2022-01-11 41.35 42.45 41.35 41.85 0.0M
2022-01-10 43.10 43.15 41.10 41.30 0.0M
2022-01-07 43.90 43.90 42.70 43.05 0.0M
2022-01-05 43.00 44.40 42.80 44.40 0.0M
2022-01-04 42.00 43.35 41.50 43.00 0.0M
2022-01-03 42.00 42.15 41.60 41.90 0.0M