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
2023-12-29 22.95 22.95 22.55 22.60 0.0M
2023-12-28 22.75 23.05 22.75 22.95 0.0M
2023-12-27 22.75 23.35 22.75 22.75 0.0M
2023-12-22 22.90 23.30 22.55 22.70 0.0M
2023-12-21 22.35 22.85 22.00 22.85 0.0M
2023-12-20 22.00 22.40 22.00 22.35 0.0M
2023-12-19 21.90 22.10 21.75 21.95 0.0M
2023-12-18 22.25 22.25 21.80 21.90 0.0M
2023-12-15 21.95 22.35 21.85 22.35 0.0M
2023-12-14 21.95 22.40 21.95 21.95 0.0M
2023-12-13 22.05 22.35 21.90 21.90 0.0M
2023-12-12 22.35 22.50 22.05 22.05 0.0M
2023-12-11 22.40 22.50 22.20 22.30 0.0M
2023-12-08 22.70 22.70 22.20 22.40 0.0M
2023-12-07 23.15 23.20 22.20 22.70 0.0M
2023-12-05 23.25 23.25 22.95 23.15 0.0M
2023-12-04 23.30 23.30 22.95 23.25 0.0M
2023-12-01 23.40 23.75 23.15 23.30 0.0M
2023-11-30 23.70 23.70 23.15 23.40 0.0M
2023-11-29 23.15 23.70 23.00 23.70 0.0M
2023-11-28 23.60 23.75 23.00 23.50 0.0M
2023-11-27 23.15 23.65 23.15 23.65 0.0M
2023-11-24 22.95 23.55 22.75 23.20 0.0M
2023-11-23 23.60 23.60 22.80 23.00 0.0M
2023-11-22 23.90 23.95 23.50 23.50 0.0M
2023-11-21 24.55 24.55 23.85 24.00 0.0M
2023-11-20 25.05 25.05 24.40 24.55 0.0M
2023-11-17 24.70 25.20 24.70 25.05 0.0M
2023-11-16 24.50 24.80 24.40 24.75 0.0M
2023-11-15 23.90 24.55 23.90 24.40 0.0M
2023-11-14 23.75 24.20 23.75 24.20 0.0M
2023-11-13 25.15 25.15 23.30 23.75 0.0M
2023-11-10 24.30 25.45 24.10 24.55 0.0M
2023-11-09 24.00 25.15 24.00 24.30 0.0M
2023-11-08 24.40 24.40 23.60 24.00 0.0M
2023-11-07 23.75 24.40 23.50 23.50 0.0M
2023-11-06 23.55 23.95 23.55 23.70 0.0M
2023-11-03 23.40 23.60 23.10 23.55 0.0M
2023-11-02 23.80 24.75 23.25 23.40 0.0M
2023-11-01 24.85 24.85 23.30 23.60 0.0M
2023-10-31 24.85 24.85 23.90 24.80 0.1M
2023-10-30 24.70 24.85 24.55 24.85 0.0M
2023-10-27 25.45 25.80 24.20 24.40 0.0M
2023-10-26 24.75 25.45 23.55 25.45 0.0M
2023-10-25 23.40 25.35 23.40 24.60 0.0M
2023-10-24 23.55 24.70 23.40 23.40 0.0M
2023-10-23 24.25 24.50 23.50 23.65 0.0M
2023-10-20 24.90 24.90 24.20 24.25 0.0M
2023-10-19 24.55 25.80 24.55 24.90 0.0M
2023-10-18 25.45 26.00 23.85 25.45 0.0M
2023-10-17 25.60 25.80 25.30 25.30 0.0M
2023-10-16 25.85 25.85 25.30 25.30 0.0M
2023-10-13 26.30 26.30 25.85 25.85 0.0M
2023-10-12 26.60 26.70 26.10 26.55 0.0M
2023-10-11 26.15 26.40 26.10 26.40 0.0M
2023-10-10 26.05 26.15 25.90 26.15 0.0M
2023-10-09 26.00 26.10 25.80 25.80 0.0M
2023-10-06 26.00 26.05 25.95 26.00 0.0M
2023-10-05 26.50 26.75 25.95 25.95 0.0M
2023-10-04 26.00 26.50 26.00 26.50 0.0M
2023-10-03 26.05 26.75 26.00 26.00 0.0M
2023-10-02 26.25 26.90 26.00 26.05 0.0M
2023-09-29 26.20 26.20 26.00 26.20 0.0M
2023-09-28 26.10 26.50 26.00 26.50 0.0M
2023-09-27 26.00 26.25 25.85 26.25 0.0M
2023-09-26 26.15 26.15 25.90 25.90 0.0M
2023-09-25 26.05 26.15 25.90 26.15 0.0M
2023-09-22 26.10 26.15 25.90 26.05 0.0M
2023-09-21 26.40 26.90 26.00 26.20 0.0M
2023-09-20 26.05 26.45 26.05 26.45 0.0M
2023-09-19 26.30 26.30 26.00 26.05 0.0M
2023-09-18 26.85 26.85 26.05 26.40 0.0M
2023-09-15 27.00 27.15 26.90 26.90 0.0M
2023-09-14 26.75 26.85 26.35 26.50 0.0M
2023-09-13 27.15 27.35 26.70 26.70 0.0M
2023-09-12 27.50 27.80 27.15 27.15 0.0M
2023-09-11 27.90 28.00 27.45 27.50 0.0M
2023-09-08 26.70 28.00 26.50 27.90 0.0M
2023-09-07 27.35 27.35 26.50 26.80 0.0M
2023-09-06 27.45 27.45 27.00 27.40 0.0M
2023-09-05 28.05 28.05 27.30 27.50 0.0M
2023-09-04 28.45 28.90 28.00 28.05 0.0M
2023-09-01 29.30 29.30 28.35 28.35 0.0M
2023-08-31 30.40 30.40 29.30 29.30 0.0M
2023-08-30 30.00 30.40 29.15 30.00 0.0M
2023-08-29 29.50 30.00 29.05 29.85 0.0M
2023-08-28 29.15 29.80 29.05 29.75 0.0M
2023-08-25 28.20 29.40 28.20 28.95 0.0M
2023-08-24 29.30 29.30 28.00 28.25 0.0M
2023-08-23 29.25 29.25 28.75 29.20 0.0M
2023-08-22 29.00 30.00 28.85 29.25 0.0M
2023-08-21 29.35 29.50 29.05 29.25 0.0M
2023-08-18 30.40 30.40 29.00 29.35 0.0M
2023-08-17 30.05 31.90 29.55 30.25 0.0M
2023-08-16 30.45 30.50 29.50 30.30 0.0M
2023-08-15 31.60 31.65 30.00 30.50 0.0M
2023-08-14 31.55 32.75 31.50 31.60 0.0M
2023-08-11 31.85 31.85 30.80 31.45 0.0M
2023-08-10 32.80 32.80 30.80 31.50 0.0M
2023-08-09 34.45 34.45 32.00 32.55 0.0M
2023-08-08 30.80 34.50 30.80 34.45 0.0M
2023-08-07 30.70 30.80 30.50 30.80 0.0M
2023-08-04 31.05 31.05 30.50 30.80 0.0M
2023-08-03 31.20 31.20 30.50 31.05 0.0M
2023-08-02 30.70 31.20 30.05 31.20 0.0M
2023-08-01 31.80 31.80 30.80 31.25 0.0M
2023-07-31 31.85 31.95 31.35 31.90 0.0M
2023-07-28 32.75 32.75 31.20 31.95 0.0M
2023-07-27 31.10 33.00 30.15 32.90 0.0M
2023-07-26 31.05 31.45 31.00 31.10 0.0M
2023-07-25 32.00 32.00 30.40 31.30 0.0M
2023-07-24 32.45 32.55 31.00 32.00 0.0M
2023-07-21 33.10 33.10 32.15 32.55 0.0M
2023-07-20 33.20 33.40 33.00 33.15 0.0M
2023-07-19 33.50 33.50 33.00 33.20 0.0M
2023-07-18 32.85 33.50 32.65 33.50 0.0M
2023-07-17 34.00 34.00 32.50 32.50 0.0M
2023-07-14 34.05 34.05 33.05 34.00 0.0M
2023-07-13 34.50 34.50 34.00 34.05 0.0M
2023-07-12 33.25 35.00 33.25 34.30 0.0M
2023-07-11 32.85 33.25 32.55 33.25 0.0M
2023-07-10 32.70 32.85 32.65 32.85 0.0M
2023-07-07 32.80 32.80 32.70 32.80 0.0M
2023-07-06 32.80 32.80 31.60 32.80 0.0M
2023-07-05 32.45 32.85 32.00 32.85 0.0M
2023-07-04 31.50 32.45 31.35 32.45 0.1M
2023-07-03 32.00 32.05 31.20 31.50 0.0M
2023-06-30 32.05 32.50 32.00 32.00 0.0M
2023-06-29 31.05 32.00 31.05 32.00 0.0M
2023-06-28 31.15 31.20 30.48 31.05 0.0M
2023-06-27 30.55 31.25 30.55 31.15 0.0M
2023-06-26 30.00 30.55 30.00 30.55 0.0M
2023-06-22 30.30 30.30 29.60 30.00 0.0M
2023-06-21 30.55 30.55 29.55 30.30 0.0M
2023-06-20 29.80 30.25 29.65 30.25 0.0M
2023-06-19 30.55 30.55 28.60 29.90 0.0M
2023-06-16 31.10 31.30 30.00 30.55 0.0M
2023-06-15 30.50 31.40 30.50 31.05 0.0M
2023-06-14 30.50 30.60 30.45 30.50 0.0M
2023-06-13 30.00 30.95 30.00 30.50 0.0M
2023-06-12 29.70 29.80 29.30 29.80 0.0M
2023-06-09 29.10 29.55 29.10 29.15 0.0M
2023-06-08 29.25 29.25 28.60 29.25 0.0M
2023-06-07 29.40 29.90 28.25 29.25 0.0M
2023-06-06 29.40 29.40 29.20 29.40 0.0M
2023-06-05 29.45 29.45 28.00 29.40 0.0M
2023-06-02 29.80 29.80 28.00 29.45 0.0M
2023-06-01 29.50 29.80 29.10 29.80 0.0M
2023-05-31 29.00 29.50 28.65 29.50 0.0M
2023-05-30 27.85 28.80 27.85 28.80 0.0M
2023-05-29 29.20 29.50 28.80 29.00 0.0M
2023-05-26 29.00 29.20 28.95 29.20 0.0M
2023-05-25 29.30 29.30 28.90 29.20 0.0M
2023-05-24 28.95 29.30 28.95 29.30 0.0M
2023-05-23 28.90 28.95 28.75 28.95 0.0M
2023-05-22 29.10 29.10 28.75 28.95 0.0M
2023-05-19 29.05 29.15 28.95 29.10 0.0M
2023-05-17 29.15 29.15 29.00 29.15 0.0M
2023-05-16 29.05 29.25 29.00 29.15 0.0M
2023-05-15 29.30 29.30 29.00 29.00 0.0M
2023-05-12 29.05 29.50 29.05 29.30 0.0M
2023-05-11 29.00 29.40 28.85 29.00 0.0M
2023-05-10 28.95 29.45 28.95 29.05 0.0M
2023-05-09 28.80 28.90 28.50 28.85 0.0M
2023-05-08 28.70 28.80 28.40 28.80 0.0M
2023-05-05 28.65 28.75 28.50 28.65 0.0M
2023-05-04 28.55 28.85 28.50 28.75 0.0M
2023-05-03 28.70 28.85 28.50 28.50 0.0M
2023-05-02 28.45 28.95 28.20 28.60 0.0M
2023-04-28 28.50 28.90 28.15 28.45 0.0M
2023-04-27 28.15 28.80 28.15 28.45 0.0M
2023-04-26 27.90 28.10 27.75 28.10 0.0M
2023-04-25 28.05 28.35 27.70 28.00 0.0M
2023-04-24 27.45 28.45 27.40 27.40 0.0M
2023-04-21 27.60 27.90 27.25 27.50 0.0M
2023-04-20 27.00 28.00 26.80 27.20 0.0M
2023-04-19 28.00 28.05 27.00 27.10 0.0M
2023-04-18 27.00 27.80 26.80 27.65 0.0M
2023-04-17 27.15 27.50 26.80 27.00 0.0M
2023-04-14 27.80 27.80 27.10 27.10 0.0M
2023-04-13 28.00 28.00 27.30 27.45 0.0M
2023-04-12 28.30 28.35 27.90 27.90 0.0M
2023-04-11 28.20 28.30 28.20 28.25 0.0M
2023-04-06 28.05 28.20 27.85 28.05 0.0M
2023-04-05 28.35 28.35 27.85 28.05 0.0M
2023-04-04 28.35 28.50 28.10 28.35 0.0M
2023-04-03 28.30 28.50 27.85 28.15 0.0M
2023-03-31 28.25 28.70 28.00 28.15 0.0M
2023-03-30 27.35 28.25 27.30 27.70 0.0M
2023-03-29 27.60 27.65 27.15 27.30 0.0M
2023-03-28 27.40 27.65 26.65 27.65 0.0M
2023-03-27 26.45 27.40 26.40 27.40 0.0M
2023-03-24 27.45 27.45 26.45 26.45 0.0M
2023-03-23 27.30 27.35 27.25 27.30 0.0M
2023-03-22 27.30 27.35 27.20 27.30 0.0M
2023-03-21 26.65 27.25 26.65 27.25 0.0M
2023-03-20 26.50 26.70 26.15 26.65 0.0M
2023-03-17 26.75 26.75 26.35 26.50 0.0M
2023-03-16 26.95 27.05 26.30 26.60 0.0M
2023-03-15 27.10 27.10 26.00 26.25 0.0M
2023-03-14 26.65 27.75 26.65 27.05 0.0M
2023-03-13 26.90 27.30 26.50 26.70 0.0M
2023-03-10 27.35 27.35 26.80 26.85 0.0M
2023-03-09 27.10 27.35 27.00 27.35 0.0M
2023-03-08 27.40 27.40 27.05 27.10 0.0M
2023-03-07 27.25 27.50 27.05 27.45 0.0M
2023-03-06 27.20 27.50 27.05 27.25 0.0M
2023-03-03 26.95 27.25 26.90 27.05 0.0M
2023-03-02 26.95 26.95 26.60 26.90 0.0M
2023-03-01 26.70 27.00 26.30 26.80 0.0M
2023-02-28 27.00 27.05 26.50 26.70 0.0M
2023-02-27 27.00 27.35 27.00 27.05 0.0M
2023-02-24 27.20 27.20 26.75 26.85 0.0M
2023-02-23 27.00 27.35 26.70 27.20 0.0M
2023-02-22 27.15 27.15 26.75 26.90 0.0M
2023-02-21 27.15 27.40 25.80 27.10 0.0M
2023-02-20 27.15 27.60 27.00 27.60 0.0M
2023-02-17 26.40 27.00 26.05 26.85 0.0M
2023-02-16 26.90 26.90 26.45 26.60 0.0M
2023-02-15 26.55 27.05 26.40 26.90 0.0M
2023-02-14 26.50 26.65 26.45 26.55 0.0M
2023-02-13 26.70 26.70 26.30 26.45 0.0M
2023-02-10 26.80 26.80 26.15 26.75 0.0M
2023-02-09 27.00 27.05 26.80 26.80 0.0M
2023-02-08 27.00 27.15 26.75 26.75 0.0M
2023-02-07 26.90 27.00 26.50 26.90 0.0M
2023-02-06 26.80 27.00 26.65 26.65 0.0M
2023-02-03 26.60 26.85 26.45 26.80 0.0M
2023-02-02 26.80 26.80 26.10 26.65 0.0M
2023-02-01 26.25 26.65 26.05 26.40 0.0M
2023-01-31 26.30 26.30 26.05 26.25 0.0M
2023-01-30 26.50 26.60 26.10 26.30 0.0M
2023-01-27 27.00 27.00 26.25 26.60 0.0M
2023-01-26 27.00 27.00 26.10 26.90 0.0M
2023-01-25 26.45 27.00 26.20 27.00 0.0M
2023-01-24 26.55 26.55 26.35 26.45 0.0M
2023-01-23 27.25 27.25 26.45 26.55 0.0M
2023-01-20 27.30 27.50 27.00 27.20 0.0M
2023-01-19 27.50 27.55 27.20 27.30 0.0M
2023-01-18 27.30 27.55 27.20 27.50 0.0M
2023-01-17 27.00 27.55 27.00 27.15 0.0M
2023-01-16 26.55 27.00 26.55 26.80 0.0M
2023-01-13 26.35 26.70 26.00 26.50 0.0M
2023-01-12 26.35 26.40 26.15 26.40 0.0M
2023-01-11 26.20 26.60 26.20 26.30 0.0M
2023-01-10 26.55 26.55 26.05 26.05 0.0M
2023-01-09 26.55 26.75 26.25 26.55 0.0M
2023-01-05 26.25 26.75 25.85 26.20 0.0M
2023-01-04 26.50 26.50 26.15 26.45 0.0M
2023-01-03 26.85 26.85 26.50 26.60 0.0M
2023-01-02 25.55 26.75 25.55 26.40 0.0M