OMX Helsinki Real Estate Investment

HX351010PI
🏛️ Finnland →
798.77
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 1,145.11 1,145.11 1,145.11 1,145.11 0.0M
2022-12-29 1,162.60 1,162.60 1,162.60 1,162.60 0.0M
2022-12-28 1,147.60 1,147.60 1,147.60 1,147.60 0.0M
2022-12-27 1,146.74 1,146.74 1,146.74 1,146.74 0.0M
2022-12-23 1,151.89 1,151.89 1,151.89 1,151.89 0.0M
2022-12-22 1,140.76 1,140.76 1,140.76 1,140.76 0.0M
2022-12-21 1,140.92 1,140.92 1,140.92 1,140.92 0.0M
2022-12-20 1,109.22 1,109.22 1,109.22 1,109.22 0.0M
2022-12-19 1,132.37 1,132.37 1,132.37 1,132.37 0.0M
2022-12-16 1,145.23 1,145.23 1,145.23 1,145.23 0.0M
2022-12-15 1,190.49 1,190.49 1,190.49 1,190.49 0.0M
2022-12-14 1,230.44 1,230.44 1,230.44 1,230.44 0.0M
2022-12-13 1,222.00 1,222.00 1,222.00 1,222.00 0.0M
2022-12-12 1,194.08 1,194.08 1,194.08 1,194.08 0.0M
2022-12-09 1,215.22 1,215.22 1,215.22 1,215.22 0.0M
2022-12-08 1,209.52 1,209.52 1,209.52 1,209.52 0.0M
2022-12-07 1,202.16 1,202.16 1,202.16 1,202.16 0.0M
2022-12-05 1,226.36 1,226.36 1,226.36 1,226.36 0.0M
2022-12-02 1,218.40 1,218.40 1,218.40 1,218.40 0.0M
2022-12-01 1,205.45 1,205.45 1,205.45 1,205.45 0.0M
2022-11-30 1,184.38 1,184.38 1,184.38 1,184.38 0.0M
2022-11-29 1,186.98 1,186.98 1,186.98 1,186.98 0.0M
2022-11-28 1,192.98 1,192.98 1,192.98 1,192.98 0.0M
2022-11-25 1,212.18 1,212.18 1,212.18 1,212.18 0.0M
2022-11-24 1,224.06 1,224.06 1,224.06 1,224.06 0.0M
2022-11-23 1,200.04 1,200.04 1,200.04 1,200.04 0.0M
2022-11-22 1,212.33 1,212.33 1,212.33 1,212.33 0.0M
2022-11-21 1,209.10 1,209.10 1,209.10 1,209.10 0.0M
2022-11-18 1,220.21 1,220.21 1,220.21 1,220.21 0.0M
2022-11-17 1,197.25 1,197.25 1,197.25 1,197.25 0.0M
2022-11-16 1,204.61 1,204.61 1,204.61 1,204.61 0.0M
2022-11-15 1,233.87 1,233.87 1,233.87 1,233.87 0.0M
2022-11-14 1,238.48 1,238.48 1,238.48 1,238.48 0.0M
2022-11-11 1,257.53 1,257.53 1,257.53 1,257.53 0.0M
2022-11-10 1,250.66 1,250.66 1,250.66 1,250.66 0.0M
2022-11-09 1,208.36 1,208.36 1,208.36 1,208.36 0.0M
2022-11-08 1,188.28 1,188.28 1,188.28 1,188.28 0.0M
2022-11-07 1,175.03 1,175.03 1,175.03 1,175.03 0.0M
2022-11-04 1,197.37 1,197.37 1,197.37 1,197.37 0.0M
2022-11-03 1,099.79 1,099.79 1,099.79 1,099.79 0.0M
2022-11-02 1,113.85 1,113.85 1,113.85 1,113.85 0.0M
2022-11-01 1,139.06 1,139.06 1,139.06 1,139.06 0.0M
2022-10-31 1,108.48 1,108.48 1,108.48 1,108.48 0.0M
2022-10-28 1,107.34 1,107.34 1,107.34 1,107.34 0.0M
2022-10-27 1,143.12 1,143.12 1,143.12 1,143.12 0.0M
2022-10-26 1,109.96 1,109.96 1,109.96 1,109.96 0.0M
2022-10-25 1,114.33 1,114.33 1,114.33 1,114.33 0.0M
2022-10-24 1,055.66 1,055.66 1,055.66 1,055.66 0.0M
2022-10-21 1,068.74 1,068.74 1,068.74 1,068.74 0.0M
2022-10-20 1,071.66 1,071.66 1,071.66 1,071.66 0.0M
2022-10-19 1,064.02 1,064.02 1,064.02 1,064.02 0.0M
2022-10-18 1,096.02 1,096.02 1,096.02 1,096.02 0.0M
2022-10-17 1,089.43 1,089.43 1,089.43 1,089.43 0.0M
2022-10-14 1,071.30 1,071.30 1,071.30 1,071.30 0.0M
2022-10-13 1,019.91 1,019.91 1,019.91 1,019.91 0.0M
2022-10-12 1,027.34 1,027.34 1,027.34 1,027.34 0.0M
2022-10-11 1,045.58 1,045.58 1,045.58 1,045.58 0.0M
2022-10-10 1,040.51 1,040.51 1,040.51 1,040.51 0.0M
2022-10-07 1,045.30 1,045.30 1,045.30 1,045.30 0.0M
2022-10-06 1,082.51 1,082.51 1,082.51 1,082.51 0.0M
2022-10-05 1,062.40 1,062.40 1,062.40 1,062.40 0.0M
2022-10-04 1,111.45 1,111.45 1,111.45 1,111.45 0.0M
2022-10-03 1,107.98 1,107.98 1,107.98 1,107.98 0.0M
2022-09-30 1,108.94 1,108.94 1,108.94 1,108.94 0.0M
2022-09-29 1,073.95 1,073.95 1,073.95 1,073.95 0.0M
2022-09-28 1,071.82 1,071.82 1,071.82 1,071.82 0.0M
2022-09-27 1,028.76 1,028.76 1,028.76 1,028.76 0.0M
2022-09-26 1,053.51 1,053.51 1,053.51 1,053.51 0.0M
2022-09-23 1,071.13 1,071.13 1,071.13 1,071.13 0.0M
2022-09-22 1,077.42 1,077.42 1,077.42 1,077.42 0.0M
2022-09-21 1,131.06 1,131.06 1,131.06 1,131.06 0.0M
2022-09-20 1,127.87 1,127.87 1,127.87 1,127.87 0.0M
2022-09-19 1,200.34 1,200.34 1,200.34 1,200.34 0.0M
2022-09-16 1,263.20 1,263.20 1,263.20 1,263.20 0.0M
2022-09-15 1,293.80 1,293.80 1,293.80 1,293.80 0.0M
2022-09-14 1,282.67 1,282.67 1,282.67 1,282.67 0.0M
2022-09-13 1,336.81 1,336.81 1,336.81 1,336.81 0.0M
2022-09-12 1,382.52 1,382.52 1,382.52 1,382.52 0.0M
2022-09-09 1,391.10 1,391.10 1,391.10 1,391.10 0.0M
2022-09-08 1,377.79 1,377.79 1,377.79 1,377.79 0.0M
2022-09-07 1,378.83 1,378.83 1,378.83 1,378.83 0.0M
2022-09-06 1,352.04 1,352.04 1,352.04 1,352.04 0.0M
2022-09-05 1,335.68 1,335.68 1,335.68 1,335.68 0.0M
2022-09-02 1,359.33 1,359.33 1,359.33 1,359.33 0.0M
2022-09-01 1,335.13 1,335.13 1,335.13 1,335.13 0.0M
2022-08-31 1,362.64 1,362.64 1,362.64 1,362.64 0.0M
2022-08-30 1,344.02 1,344.02 1,344.02 1,344.02 0.0M
2022-08-29 1,342.10 1,342.10 1,342.10 1,342.10 0.0M
2022-08-26 1,340.31 1,340.31 1,340.31 1,340.31 0.0M
2022-08-25 1,369.41 1,369.41 1,369.41 1,369.41 0.0M
2022-08-24 1,360.79 1,360.79 1,360.79 1,360.79 0.0M
2022-08-23 1,340.69 1,340.69 1,340.69 1,340.69 0.0M
2022-08-22 1,361.32 1,361.32 1,361.32 1,361.32 0.0M
2022-08-19 1,330.48 1,330.48 1,330.48 1,330.48 0.0M
2022-08-18 1,384.31 1,384.31 1,384.31 1,384.31 0.0M
2022-08-17 1,396.69 1,396.69 1,396.69 1,396.69 0.0M
2022-08-16 1,425.90 1,425.90 1,425.90 1,425.90 0.0M
2022-08-15 1,457.04 1,457.04 1,457.04 1,457.04 0.0M
2022-08-12 1,469.43 1,469.43 1,469.43 1,469.43 0.0M
2022-08-11 1,460.66 1,460.66 1,460.66 1,460.66 0.0M
2022-08-10 1,449.28 1,449.28 1,449.28 1,449.28 0.0M
2022-08-09 1,401.16 1,401.16 1,401.16 1,401.16 0.0M
2022-08-08 1,423.82 1,423.82 1,423.82 1,423.82 0.0M
2022-08-05 1,405.93 1,405.93 1,405.93 1,405.93 0.0M
2022-08-04 1,411.23 1,411.23 1,411.23 1,411.23 0.0M
2022-08-03 1,393.83 1,393.83 1,393.83 1,393.83 0.0M
2022-08-02 1,377.78 1,377.78 1,377.78 1,377.78 0.0M
2022-08-01 1,407.93 1,407.93 1,407.93 1,407.93 0.0M
2022-07-29 1,403.78 1,403.78 1,403.78 1,403.78 0.0M
2022-07-28 1,371.66 1,371.66 1,371.66 1,371.66 0.0M
2022-07-27 1,325.25 1,325.25 1,325.25 1,325.25 0.0M
2022-07-26 1,344.48 1,344.48 1,344.48 1,344.48 0.0M
2022-07-25 1,349.87 1,349.87 1,349.87 1,349.87 0.0M
2022-07-22 1,357.28 1,357.28 1,357.28 1,357.28 0.0M
2022-07-21 1,316.29 1,316.29 1,316.29 1,316.29 0.0M
2022-07-20 1,315.17 1,315.17 1,315.17 1,315.17 0.0M
2022-07-19 1,301.69 1,301.69 1,301.69 1,301.69 0.0M
2022-07-18 1,289.36 1,289.36 1,289.36 1,289.36 0.0M
2022-07-15 1,272.64 1,272.64 1,272.64 1,272.64 0.0M
2022-07-14 1,234.81 1,234.81 1,234.81 1,234.81 0.0M
2022-07-13 1,240.75 1,240.75 1,240.75 1,240.75 0.0M
2022-07-12 1,238.99 1,238.99 1,238.99 1,238.99 0.0M
2022-07-11 1,247.09 1,247.09 1,247.09 1,247.09 0.0M
2022-07-08 1,237.80 1,237.80 1,237.80 1,237.80 0.0M
2022-07-07 1,253.23 1,253.23 1,253.23 1,253.23 0.0M
2022-07-06 1,254.03 1,254.03 1,254.03 1,254.03 0.0M
2022-07-05 1,232.99 1,232.99 1,232.99 1,232.99 0.0M
2022-07-04 1,189.29 1,189.29 1,189.29 1,189.29 0.0M
2022-07-01 1,321.23 1,321.23 1,321.23 1,321.23 0.0M
2022-06-30 1,322.49 1,322.49 1,322.49 1,322.49 0.0M
2022-06-29 1,363.57 1,363.57 1,363.57 1,363.57 0.0M
2022-06-28 1,395.73 1,395.73 1,395.73 1,395.73 0.0M
2022-06-27 1,392.27 1,392.27 1,392.27 1,392.27 0.0M
2022-06-23 1,348.43 1,348.43 1,348.43 1,348.43 0.0M
2022-06-22 1,379.44 1,379.44 1,379.44 1,379.44 0.0M
2022-06-21 1,376.32 1,376.32 1,376.32 1,376.32 0.0M
2022-06-20 1,399.71 1,399.71 1,399.71 1,399.71 0.0M
2022-06-17 1,362.06 1,362.06 1,362.06 1,362.06 0.0M
2022-06-16 1,316.89 1,316.89 1,316.89 1,316.89 0.0M
2022-06-15 1,391.26 1,391.26 1,391.26 1,391.26 0.0M
2022-06-14 1,381.15 1,381.15 1,381.15 1,381.15 0.0M
2022-06-13 1,375.32 1,375.32 1,375.32 1,375.32 0.0M
2022-06-10 1,410.95 1,410.95 1,410.95 1,410.95 0.0M
2022-06-09 1,430.88 1,430.88 1,430.88 1,430.88 0.0M
2022-06-08 1,473.62 1,473.62 1,473.62 1,473.62 0.0M
2022-06-07 1,470.08 1,470.08 1,470.08 1,470.08 0.0M
2022-06-06 1,465.98 1,465.98 1,465.98 1,465.98 0.0M
2022-06-03 1,451.54 1,451.54 1,451.54 1,451.54 0.0M
2022-06-02 1,447.78 1,447.78 1,447.78 1,447.78 0.0M
2022-06-01 1,472.14 1,472.14 1,472.14 1,472.14 0.0M
2022-05-31 1,488.46 1,488.46 1,488.46 1,488.46 0.0M
2022-05-30 1,496.52 1,496.52 1,496.52 1,496.52 0.0M
2022-05-27 1,498.45 1,498.45 1,498.45 1,498.45 0.0M
2022-05-25 1,470.29 1,470.29 1,470.29 1,470.29 0.0M
2022-05-24 1,474.94 1,474.94 1,474.94 1,474.94 0.0M
2022-05-23 1,489.00 1,489.00 1,489.00 1,489.00 0.0M
2022-05-20 1,475.43 1,475.43 1,475.43 1,475.43 0.0M
2022-05-19 1,469.06 1,469.06 1,469.06 1,469.06 0.0M
2022-05-18 1,477.88 1,477.88 1,477.88 1,477.88 0.0M
2022-05-17 1,458.28 1,458.28 1,458.28 1,458.28 0.0M
2022-05-16 1,462.32 1,462.32 1,462.32 1,462.32 0.0M
2022-05-13 1,422.23 1,422.23 1,422.23 1,422.23 0.0M
2022-05-12 1,421.09 1,421.09 1,421.09 1,421.09 0.0M
2022-05-11 1,431.02 1,431.02 1,431.02 1,431.02 0.0M
2022-05-10 1,377.26 1,377.26 1,377.26 1,377.26 0.0M
2022-05-09 1,350.60 1,350.60 1,350.60 1,350.60 0.0M
2022-05-06 1,403.70 1,403.70 1,403.70 1,403.70 0.0M
2022-05-05 1,428.85 1,428.85 1,428.85 1,428.85 0.0M
2022-05-04 1,419.91 1,419.91 1,419.91 1,419.91 0.0M
2022-05-03 1,472.41 1,472.41 1,472.41 1,472.41 0.0M
2022-05-02 1,489.27 1,489.27 1,489.27 1,489.27 0.0M
2022-04-29 1,489.79 1,489.79 1,489.79 1,489.79 0.0M
2022-04-28 1,507.62 1,507.62 1,507.62 1,507.62 0.0M
2022-04-27 1,514.46 1,514.46 1,514.46 1,514.46 0.0M
2022-04-26 1,504.23 1,504.23 1,504.23 1,504.23 0.0M
2022-04-25 1,505.18 1,505.18 1,505.18 1,505.18 0.0M
2022-04-22 1,537.51 1,537.51 1,537.51 1,537.51 0.0M
2022-04-21 1,566.62 1,566.62 1,566.62 1,566.62 0.0M
2022-04-20 1,585.92 1,585.92 1,585.92 1,585.92 0.0M
2022-04-19 1,585.27 1,585.27 1,585.27 1,585.27 0.0M
2022-04-14 1,598.94 1,598.94 1,598.94 1,598.94 0.0M
2022-04-13 1,599.43 1,599.43 1,599.43 1,599.43 0.0M
2022-04-12 1,659.38 1,659.38 1,659.38 1,659.38 0.0M
2022-04-11 1,674.37 1,674.37 1,674.37 1,674.37 0.0M
2022-04-08 1,677.16 1,677.16 1,677.16 1,677.16 0.0M
2022-04-07 1,653.71 1,653.71 1,653.71 1,653.71 0.0M
2022-04-06 1,648.93 1,648.93 1,648.93 1,648.93 0.0M
2022-04-05 1,671.85 1,671.85 1,671.85 1,671.85 0.0M
2022-04-04 1,691.66 1,691.66 1,691.66 1,691.66 0.0M
2022-04-01 1,678.02 1,678.02 1,678.02 1,678.02 0.0M
2022-03-31 1,673.91 1,673.91 1,673.91 1,673.91 0.0M
2022-03-30 1,684.42 1,684.42 1,684.42 1,684.42 0.0M
2022-03-29 1,677.32 1,677.32 1,677.32 1,677.32 0.0M
2022-03-28 1,648.05 1,648.05 1,648.05 1,648.05 0.0M
2022-03-25 1,639.89 1,639.89 1,639.89 1,639.89 0.0M
2022-03-24 1,629.84 1,629.84 1,629.84 1,629.84 0.0M
2022-03-23 1,652.49 1,652.49 1,652.49 1,652.49 0.0M
2022-03-22 1,691.87 1,691.87 1,691.87 1,691.87 0.0M
2022-03-21 1,680.28 1,680.28 1,680.28 1,680.28 0.0M
2022-03-18 1,678.30 1,678.30 1,678.30 1,678.30 0.0M
2022-03-17 1,667.03 1,667.03 1,667.03 1,667.03 0.0M
2022-03-16 1,663.65 1,663.65 1,663.65 1,663.65 0.0M
2022-03-15 1,630.73 1,630.73 1,630.73 1,630.73 0.0M
2022-03-14 1,656.52 1,656.52 1,656.52 1,656.52 0.0M
2022-03-11 1,646.98 1,646.98 1,646.98 1,646.98 0.0M
2022-03-10 1,613.34 1,613.34 1,613.34 1,613.34 0.0M
2022-03-09 1,613.86 1,613.86 1,613.86 1,613.86 0.0M
2022-03-08 1,561.51 1,561.51 1,561.51 1,561.51 0.0M
2022-03-07 1,556.89 1,556.89 1,556.89 1,556.89 0.0M
2022-03-04 1,568.74 1,568.74 1,568.74 1,568.74 0.0M
2022-03-03 1,598.36 1,598.36 1,598.36 1,598.36 0.0M
2022-03-02 1,624.91 1,624.91 1,624.91 1,624.91 0.0M
2022-03-01 1,597.49 1,597.49 1,597.49 1,597.49 0.0M
2022-02-28 1,617.65 1,617.65 1,617.65 1,617.65 0.0M
2022-02-25 1,597.57 1,597.57 1,597.57 1,597.57 0.0M
2022-02-24 1,552.08 1,552.08 1,552.08 1,552.08 0.0M
2022-02-23 1,600.95 1,600.95 1,600.95 1,600.95 0.0M
2022-02-22 1,587.24 1,587.24 1,587.24 1,587.24 0.0M
2022-02-21 1,594.38 1,594.38 1,594.38 1,594.38 0.0M
2022-02-18 1,589.53 1,589.53 1,589.53 1,589.53 0.0M
2022-02-17 1,587.66 1,587.66 1,587.66 1,587.66 0.0M
2022-02-16 1,619.82 1,619.82 1,619.82 1,619.82 0.0M
2022-02-15 1,596.23 1,596.23 1,596.23 1,596.23 0.0M
2022-02-14 1,580.98 1,580.98 1,580.98 1,580.98 0.0M
2022-02-11 1,615.36 1,615.36 1,615.36 1,615.36 0.0M
2022-02-10 1,605.53 1,605.53 1,605.53 1,605.53 0.0M
2022-02-09 1,595.41 1,595.41 1,595.41 1,595.41 0.0M
2022-02-08 1,577.10 1,577.10 1,577.10 1,577.10 0.0M
2022-02-07 1,585.91 1,585.91 1,585.91 1,585.91 0.0M
2022-02-04 1,569.10 1,569.10 1,569.10 1,569.10 0.0M
2022-02-03 1,583.89 1,583.89 1,583.89 1,583.89 0.0M
2022-02-02 1,602.02 1,602.02 1,602.02 1,602.02 0.0M
2022-02-01 1,591.53 1,591.53 1,591.53 1,591.53 0.0M
2022-01-31 1,591.05 1,591.05 1,591.05 1,591.05 0.0M
2022-01-28 1,577.13 1,577.13 1,577.13 1,577.13 0.0M
2022-01-27 1,580.10 1,580.10 1,580.10 1,580.10 0.0M
2022-01-26 1,572.26 1,572.26 1,572.26 1,572.26 0.0M
2022-01-25 1,539.97 1,539.97 1,539.97 1,539.97 0.0M
2022-01-24 1,527.15 1,527.15 1,527.15 1,527.15 0.0M
2022-01-21 1,579.29 1,579.29 1,579.29 1,579.29 0.0M
2022-01-20 1,608.58 1,608.58 1,608.58 1,608.58 0.0M
2022-01-19 1,579.43 1,579.43 1,579.43 1,579.43 0.0M
2022-01-18 1,557.00 1,557.00 1,557.00 1,557.00 0.0M
2022-01-17 1,565.77 1,565.77 1,565.77 1,565.77 0.0M
2022-01-14 1,564.26 1,564.26 1,564.26 1,564.26 0.0M
2022-01-13 1,579.20 1,579.20 1,579.20 1,579.20 0.0M
2022-01-12 1,594.01 1,594.01 1,594.01 1,594.01 0.0M
2022-01-11 1,584.64 1,584.64 1,584.64 1,584.64 0.0M
2022-01-10 1,593.13 1,593.13 1,593.13 1,593.13 0.0M
2022-01-07 1,628.43 1,628.43 1,628.43 1,628.43 0.0M
2022-01-05 1,661.68 1,661.68 1,661.68 1,661.68 0.0M
2022-01-04 1,671.14 1,671.14 1,671.14 1,671.14 0.0M
2022-01-03 1,669.87 1,669.87 1,669.87 1,669.87 0.0M