OMX Helsinki Software

HX101010PI
🏛️ Finnland →
2,419.38
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 3,107.52 3,107.52 3,107.52 3,107.52 0.0M
2022-12-29 3,111.64 3,111.64 3,111.64 3,111.64 0.0M
2022-12-28 3,067.21 3,067.21 3,067.21 3,067.21 0.0M
2022-12-27 3,102.25 3,102.25 3,102.25 3,102.25 0.0M
2022-12-23 3,117.70 3,117.70 3,117.70 3,117.70 0.0M
2022-12-22 3,098.56 3,098.56 3,098.56 3,098.56 0.0M
2022-12-21 3,104.39 3,104.39 3,104.39 3,104.39 0.0M
2022-12-20 3,082.45 3,082.45 3,082.45 3,082.45 0.0M
2022-12-19 3,101.59 3,101.59 3,101.59 3,101.59 0.0M
2022-12-16 3,083.42 3,083.42 3,083.42 3,083.42 0.0M
2022-12-15 3,156.72 3,156.72 3,156.72 3,156.72 0.0M
2022-12-14 3,239.44 3,239.44 3,239.44 3,239.44 0.0M
2022-12-13 3,236.96 3,236.96 3,236.96 3,236.96 0.0M
2022-12-12 3,184.24 3,184.24 3,184.24 3,184.24 0.0M
2022-12-09 3,203.15 3,203.15 3,203.15 3,203.15 0.0M
2022-12-08 3,159.84 3,159.84 3,159.84 3,159.84 0.0M
2022-12-07 3,168.27 3,168.27 3,168.27 3,168.27 0.0M
2022-12-05 3,211.22 3,211.22 3,211.22 3,211.22 0.0M
2022-12-02 3,216.62 3,216.62 3,216.62 3,216.62 0.0M
2022-12-01 3,206.49 3,206.49 3,206.49 3,206.49 0.0M
2022-11-30 3,080.64 3,080.64 3,080.64 3,080.64 0.0M
2022-11-29 3,107.12 3,107.12 3,107.12 3,107.12 0.0M
2022-11-28 3,097.25 3,097.25 3,097.25 3,097.25 0.0M
2022-11-25 3,154.79 3,154.79 3,154.79 3,154.79 0.0M
2022-11-24 3,172.88 3,172.88 3,172.88 3,172.88 0.0M
2022-11-23 3,165.88 3,165.88 3,165.88 3,165.88 0.0M
2022-11-22 3,139.36 3,139.36 3,139.36 3,139.36 0.0M
2022-11-21 3,090.78 3,090.78 3,090.78 3,090.78 0.0M
2022-11-18 3,127.45 3,127.45 3,127.45 3,127.45 0.0M
2022-11-17 3,123.61 3,123.61 3,123.61 3,123.61 0.0M
2022-11-16 3,153.74 3,153.74 3,153.74 3,152.47 0.0M
2022-11-15 3,224.43 3,224.43 3,224.43 3,224.43 0.0M
2022-11-14 3,232.88 3,232.88 3,232.88 3,232.88 0.0M
2022-11-11 3,234.89 3,234.89 3,234.89 3,234.89 0.0M
2022-11-10 3,152.94 3,152.94 3,152.94 3,152.94 0.0M
2022-11-09 3,055.46 3,055.46 3,055.46 3,055.46 0.0M
2022-11-08 3,056.57 3,056.57 3,056.57 3,056.57 0.0M
2022-11-07 2,990.34 2,990.34 2,990.34 2,990.34 0.0M
2022-11-04 2,963.80 2,963.80 2,963.80 2,963.80 0.0M
2022-11-03 2,915.90 2,915.90 2,915.90 2,915.90 0.0M
2022-11-02 2,964.98 2,964.98 2,964.98 2,964.98 0.0M
2022-11-01 2,948.40 2,948.40 2,948.40 2,948.40 0.0M
2022-10-31 2,954.76 2,954.76 2,954.76 2,954.76 0.0M
2022-10-28 2,898.98 2,898.98 2,898.98 2,898.98 0.0M
2022-10-27 2,941.20 2,941.20 2,941.20 2,941.20 0.0M
2022-10-26 2,934.91 2,934.91 2,934.91 2,934.91 0.0M
2022-10-25 2,904.86 2,904.86 2,904.86 2,904.86 0.0M
2022-10-24 2,833.82 2,833.82 2,833.82 2,833.82 0.0M
2022-10-21 2,799.23 2,799.23 2,799.23 2,799.23 0.0M
2022-10-20 2,792.21 2,792.21 2,792.21 2,792.21 0.0M
2022-10-19 2,781.11 2,781.11 2,781.11 2,781.11 0.0M
2022-10-18 2,832.81 2,832.81 2,832.81 2,832.81 0.0M
2022-10-17 2,792.22 2,792.22 2,792.22 2,792.22 0.0M
2022-10-14 2,783.26 2,783.26 2,783.26 2,783.26 0.0M
2022-10-13 2,752.97 2,752.97 2,752.97 2,752.97 0.0M
2022-10-12 2,694.76 2,694.76 2,694.76 2,694.76 0.0M
2022-10-11 2,725.04 2,725.04 2,725.04 2,725.04 0.0M
2022-10-10 2,746.36 2,746.36 2,746.36 2,746.36 0.0M
2022-10-07 2,786.27 2,786.27 2,786.27 2,786.27 0.0M
2022-10-06 2,850.46 2,850.46 2,850.46 2,850.46 0.0M
2022-10-05 2,806.28 2,806.28 2,806.28 2,806.28 0.0M
2022-10-04 2,874.79 2,874.79 2,874.79 2,874.79 0.0M
2022-10-03 2,776.42 2,776.42 2,776.42 2,776.42 0.0M
2022-09-30 2,757.15 2,757.15 2,757.15 2,757.15 0.0M
2022-09-29 2,700.23 2,700.23 2,700.23 2,700.23 0.0M
2022-09-28 2,747.38 2,747.38 2,747.38 2,747.38 0.0M
2022-09-27 2,735.00 2,735.00 2,735.00 2,735.00 0.0M
2022-09-26 2,737.12 2,737.12 2,737.12 2,737.12 0.0M
2022-09-23 2,753.79 2,753.79 2,753.79 2,753.79 0.0M
2022-09-22 2,835.74 2,835.74 2,835.74 2,835.74 0.0M
2022-09-21 2,900.62 2,900.62 2,900.62 2,900.62 0.0M
2022-09-20 2,880.05 2,880.05 2,880.05 2,880.05 0.0M
2022-09-19 2,955.89 2,955.89 2,955.89 2,955.89 0.0M
2022-09-16 3,013.49 3,013.49 3,013.49 3,013.49 0.0M
2022-09-15 3,059.25 3,059.25 3,059.25 3,059.25 0.0M
2022-09-14 3,072.03 3,072.03 3,072.03 3,072.03 0.0M
2022-09-13 3,063.94 3,063.94 3,063.94 3,063.94 0.0M
2022-09-12 3,125.13 3,125.13 3,125.13 3,125.13 0.0M
2022-09-09 3,099.06 3,099.06 3,099.06 3,099.06 0.0M
2022-09-08 3,084.93 3,084.93 3,084.93 3,084.93 0.0M
2022-09-07 3,132.69 3,132.69 3,132.69 3,132.69 0.0M
2022-09-06 3,113.93 3,113.93 3,113.93 3,113.93 0.0M
2022-09-05 3,096.33 3,096.33 3,096.33 3,096.33 0.0M
2022-09-02 3,151.97 3,151.97 3,151.97 3,151.97 0.0M
2022-09-01 3,107.77 3,107.77 3,107.77 3,107.77 0.0M
2022-08-31 3,154.99 3,154.99 3,154.99 3,154.99 0.0M
2022-08-30 3,114.23 3,114.23 3,114.23 3,114.23 0.0M
2022-08-29 3,131.79 3,131.79 3,131.79 3,131.79 0.0M
2022-08-26 3,187.24 3,187.24 3,187.24 3,187.24 0.0M
2022-08-25 3,232.72 3,232.72 3,232.72 3,232.72 0.0M
2022-08-24 3,238.51 3,238.51 3,238.51 3,238.51 0.0M
2022-08-23 3,233.98 3,233.98 3,233.98 3,233.98 0.0M
2022-08-22 3,272.49 3,272.49 3,272.49 3,272.49 0.0M
2022-08-19 3,350.89 3,350.89 3,350.89 3,350.89 0.0M
2022-08-18 3,396.24 3,396.24 3,396.24 3,396.24 0.0M
2022-08-17 3,373.21 3,373.21 3,373.21 3,373.21 0.0M
2022-08-16 3,432.83 3,432.83 3,432.83 3,432.83 0.0M
2022-08-15 3,449.64 3,449.64 3,449.64 3,449.64 0.0M
2022-08-12 3,461.79 3,461.79 3,461.79 3,461.79 0.0M
2022-08-11 3,457.65 3,457.65 3,457.65 3,457.65 0.0M
2022-08-10 3,437.59 3,437.59 3,437.59 3,437.59 0.0M
2022-08-09 3,353.66 3,353.66 3,353.66 3,353.66 0.0M
2022-08-08 3,427.35 3,427.35 3,427.35 3,427.35 0.0M
2022-08-05 3,413.15 3,413.15 3,413.15 3,413.15 0.0M
2022-08-04 3,430.84 3,430.84 3,430.84 3,430.84 0.0M
2022-08-03 3,433.57 3,433.57 3,433.57 3,433.57 0.0M
2022-08-02 3,410.51 3,410.51 3,410.51 3,410.51 0.0M
2022-08-01 3,464.24 3,464.24 3,464.24 3,464.24 0.0M
2022-07-29 3,684.80 3,684.80 3,684.80 3,684.80 0.0M
2022-07-28 3,605.30 3,605.30 3,605.30 3,605.30 0.0M
2022-07-27 3,545.87 3,545.87 3,545.87 3,545.87 0.0M
2022-07-26 3,545.74 3,545.74 3,545.74 3,545.74 0.0M
2022-07-25 3,579.05 3,579.05 3,579.05 3,579.05 0.0M
2022-07-22 3,669.13 3,669.13 3,669.13 3,669.13 0.0M
2022-07-21 3,508.30 3,508.30 3,508.30 3,508.30 0.0M
2022-07-20 3,436.96 3,436.96 3,436.96 3,436.96 0.0M
2022-07-19 3,436.75 3,436.75 3,436.75 3,436.75 0.0M
2022-07-18 3,401.79 3,401.79 3,401.79 3,401.79 0.0M
2022-07-15 3,413.56 3,413.56 3,413.56 3,413.56 0.0M
2022-07-14 3,342.87 3,342.87 3,342.87 3,342.87 0.0M
2022-07-13 3,450.38 3,450.38 3,450.38 3,450.38 0.0M
2022-07-12 3,495.93 3,495.93 3,495.93 3,495.93 0.0M
2022-07-11 3,478.47 3,478.47 3,478.47 3,478.47 0.0M
2022-07-08 3,518.56 3,518.56 3,518.56 3,518.56 0.0M
2022-07-07 3,484.11 3,484.11 3,484.11 3,484.11 0.0M
2022-07-06 3,405.25 3,405.25 3,405.25 3,405.25 0.0M
2022-07-05 3,323.76 3,323.76 3,323.76 3,323.76 0.0M
2022-07-04 3,366.52 3,366.52 3,366.52 3,366.52 0.0M
2022-07-01 3,429.11 3,429.11 3,429.11 3,429.11 0.0M
2022-06-30 3,410.10 3,410.10 3,410.10 3,410.10 0.0M
2022-06-29 3,443.51 3,443.51 3,443.51 3,443.51 0.0M
2022-06-28 3,472.17 3,472.17 3,472.17 3,472.17 0.0M
2022-06-27 3,484.19 3,484.19 3,484.19 3,484.19 0.0M
2022-06-23 3,392.29 3,392.29 3,392.29 3,392.29 0.0M
2022-06-22 3,445.23 3,445.23 3,445.23 3,445.23 0.0M
2022-06-21 3,422.71 3,422.71 3,422.71 3,422.71 0.0M
2022-06-20 3,415.31 3,415.31 3,415.31 3,415.31 0.0M
2022-06-17 3,375.55 3,375.55 3,375.55 3,375.55 0.0M
2022-06-16 3,320.50 3,320.50 3,320.50 3,320.50 0.0M
2022-06-15 3,402.04 3,402.04 3,402.04 3,402.04 0.0M
2022-06-14 3,358.62 3,358.62 3,358.62 3,358.62 0.0M
2022-06-13 3,361.49 3,361.49 3,361.49 3,361.49 0.0M
2022-06-10 3,455.90 3,455.90 3,455.90 3,455.90 0.0M
2022-06-09 3,534.95 3,534.95 3,534.95 3,534.95 0.0M
2022-06-08 3,559.64 3,559.64 3,559.64 3,559.64 0.0M
2022-06-07 3,559.19 3,559.19 3,559.19 3,559.19 0.0M
2022-06-06 3,588.19 3,588.19 3,588.19 3,588.19 0.0M
2022-06-03 3,551.43 3,551.43 3,551.43 3,551.43 0.0M
2022-06-02 3,536.61 3,536.61 3,536.61 3,536.61 0.0M
2022-06-01 3,516.55 3,516.55 3,516.55 3,516.55 0.0M
2022-05-31 3,574.39 3,574.39 3,574.39 3,574.39 0.0M
2022-05-30 3,606.71 3,606.71 3,606.71 3,606.71 0.0M
2022-05-27 3,549.25 3,549.25 3,549.25 3,549.25 0.0M
2022-05-25 3,464.44 3,464.44 3,464.44 3,464.44 0.0M
2022-05-24 3,488.14 3,488.14 3,488.14 3,488.14 0.0M
2022-05-23 3,534.69 3,534.69 3,534.69 3,534.69 0.0M
2022-05-20 3,495.90 3,495.90 3,495.90 3,495.90 0.0M
2022-05-19 3,494.53 3,494.53 3,494.53 3,494.53 0.0M
2022-05-18 3,505.39 3,505.39 3,505.39 3,505.39 0.0M
2022-05-17 3,560.40 3,560.40 3,560.40 3,560.40 0.0M
2022-05-16 3,521.31 3,521.31 3,521.31 3,521.31 0.0M
2022-05-13 3,502.57 3,502.57 3,502.57 3,502.57 0.0M
2022-05-12 3,417.35 3,417.35 3,417.35 3,417.35 0.0M
2022-05-11 3,431.05 3,431.05 3,431.05 3,431.05 0.0M
2022-05-10 3,370.02 3,370.02 3,370.02 3,370.02 0.0M
2022-05-09 3,320.07 3,320.07 3,320.07 3,320.07 0.0M
2022-05-06 3,454.17 3,454.17 3,454.17 3,454.17 0.0M
2022-05-05 3,521.20 3,521.20 3,521.20 3,521.20 0.0M
2022-05-04 3,634.37 3,634.37 3,634.37 3,634.37 0.0M
2022-05-03 3,676.48 3,676.48 3,676.48 3,676.48 0.0M
2022-05-02 3,642.38 3,642.38 3,642.38 3,642.38 0.0M
2022-04-29 3,662.67 3,662.67 3,662.67 3,662.67 0.0M
2022-04-28 3,761.70 3,761.70 3,761.70 3,761.70 0.0M
2022-04-27 3,932.36 3,932.36 3,932.36 3,932.36 0.0M
2022-04-26 3,949.82 3,949.82 3,949.82 3,949.82 0.0M
2022-04-25 3,997.46 3,997.46 3,997.46 3,997.46 0.0M
2022-04-22 4,053.89 4,053.89 4,053.89 4,053.89 0.0M
2022-04-21 4,092.46 4,092.46 4,092.46 4,092.46 0.0M
2022-04-20 4,149.32 4,149.32 4,149.32 4,149.32 0.0M
2022-04-19 4,122.84 4,122.84 4,122.84 4,122.84 0.0M
2022-04-14 4,105.88 4,105.88 4,105.88 4,105.88 0.0M
2022-04-13 3,892.14 3,892.14 3,892.14 3,892.14 0.0M
2022-04-12 3,918.95 3,918.95 3,918.95 3,918.95 0.0M
2022-04-11 3,901.43 3,901.43 3,901.43 3,901.43 0.0M
2022-04-08 4,010.98 4,010.98 4,010.98 4,010.98 0.0M
2022-04-07 3,986.71 3,986.71 3,986.71 3,986.71 0.0M
2022-04-06 3,973.56 3,973.56 3,973.56 3,973.56 0.0M
2022-04-05 4,105.50 4,105.50 4,105.50 4,105.50 0.0M
2022-04-04 4,127.99 4,127.99 4,127.99 4,127.99 0.0M
2022-04-01 4,046.65 4,046.65 4,046.65 4,046.65 0.0M
2022-03-31 4,044.90 4,044.90 4,044.90 4,044.90 0.0M
2022-03-30 4,036.83 4,036.83 4,036.83 4,036.83 0.0M
2022-03-29 4,057.42 4,057.42 4,057.42 4,057.42 0.0M
2022-03-28 3,911.79 3,911.79 3,911.79 3,911.79 0.0M
2022-03-25 3,887.07 3,887.07 3,887.07 3,887.07 0.0M
2022-03-24 3,976.89 3,976.89 3,976.89 3,976.89 0.0M
2022-03-23 4,097.62 4,097.62 4,097.62 4,097.62 0.0M
2022-03-22 4,083.33 4,083.33 4,083.33 4,083.33 0.0M
2022-03-21 4,096.25 4,096.25 4,096.25 4,096.25 0.0M
2022-03-18 4,077.76 4,077.76 4,077.76 4,077.76 0.0M
2022-03-17 4,022.62 4,022.62 4,022.62 4,022.62 0.0M
2022-03-16 4,004.79 4,004.79 4,004.79 4,004.79 0.0M
2022-03-15 3,771.40 3,771.40 3,771.40 3,771.40 0.0M
2022-03-14 3,861.30 3,861.30 3,861.30 3,861.30 0.0M
2022-03-11 3,749.88 3,749.88 3,749.88 3,749.88 0.0M
2022-03-10 3,694.81 3,694.81 3,694.81 3,694.81 0.0M
2022-03-09 3,722.19 3,722.19 3,722.19 3,722.19 0.0M
2022-03-08 3,597.81 3,597.81 3,597.81 3,597.81 0.0M
2022-03-07 3,547.73 3,547.73 3,547.73 3,547.73 0.0M
2022-03-04 3,651.14 3,651.14 3,651.14 3,651.14 0.0M
2022-03-03 3,794.64 3,794.64 3,794.64 3,794.64 0.0M
2022-03-02 3,906.77 3,906.77 3,906.77 3,906.77 0.0M
2022-03-01 3,841.82 3,841.82 3,841.82 3,841.82 0.0M
2022-02-28 3,975.06 3,975.06 3,975.06 3,975.06 0.0M
2022-02-25 3,875.61 3,875.61 3,875.61 3,875.61 0.0M
2022-02-24 3,739.60 3,739.60 3,739.60 3,739.60 0.0M
2022-02-23 3,802.95 3,802.95 3,802.95 3,802.95 0.0M
2022-02-22 3,798.42 3,798.42 3,798.42 3,798.42 0.0M
2022-02-21 3,740.09 3,740.09 3,740.09 3,740.09 0.0M
2022-02-18 3,809.69 3,809.69 3,809.69 3,809.69 0.0M
2022-02-17 3,853.69 3,853.69 3,853.69 3,853.69 0.0M
2022-02-16 3,872.48 3,872.48 3,872.48 3,872.48 0.0M
2022-02-15 3,891.67 3,891.67 3,891.67 3,891.67 0.0M
2022-02-14 3,780.64 3,780.64 3,780.64 3,780.64 0.0M
2022-02-11 3,891.79 3,891.79 3,891.79 3,891.79 0.0M
2022-02-10 3,895.54 3,895.54 3,895.54 3,895.54 0.0M
2022-02-09 3,933.94 3,933.94 3,933.94 3,933.94 0.0M
2022-02-08 3,817.23 3,817.23 3,817.23 3,817.23 0.0M
2022-02-07 3,910.24 3,910.24 3,910.24 3,910.24 0.0M
2022-02-04 3,862.03 3,862.03 3,862.03 3,862.03 0.0M
2022-02-03 3,910.49 3,910.49 3,910.49 3,910.49 0.0M
2022-02-02 4,015.90 4,015.90 4,015.90 4,015.90 0.0M
2022-02-01 3,974.85 3,974.85 3,974.85 3,974.85 0.0M
2022-01-31 3,924.31 3,924.31 3,924.31 3,924.31 0.0M
2022-01-28 3,839.86 3,839.86 3,839.86 3,839.86 0.0M
2022-01-27 3,880.22 3,880.22 3,880.22 3,880.22 0.0M
2022-01-26 3,805.06 3,805.06 3,805.06 3,805.06 0.0M
2022-01-25 3,712.95 3,712.95 3,712.95 3,712.95 0.0M
2022-01-24 3,696.09 3,696.09 3,696.09 3,696.09 0.0M
2022-01-21 3,913.06 3,913.06 3,913.06 3,913.06 0.0M
2022-01-20 4,114.62 4,114.62 4,114.62 4,114.62 0.0M
2022-01-19 4,044.18 4,044.18 4,044.18 4,044.18 0.0M
2022-01-18 4,043.14 4,043.14 4,043.14 4,043.14 0.0M
2022-01-17 4,099.06 4,099.06 4,099.06 4,099.06 0.0M
2022-01-14 4,053.55 4,053.55 4,053.55 4,053.55 0.0M
2022-01-13 4,102.38 4,102.38 4,102.38 4,102.38 0.0M
2022-01-12 4,166.87 4,166.87 4,166.87 4,166.87 0.0M
2022-01-11 4,163.56 4,163.56 4,163.56 4,163.56 0.0M
2022-01-10 4,109.58 4,109.58 4,109.58 4,109.58 0.0M
2022-01-07 4,269.57 4,269.57 4,269.57 4,269.57 0.0M
2022-01-05 4,434.94 4,434.94 4,434.94 4,434.94 0.0M
2022-01-04 4,477.08 4,477.08 4,477.08 4,477.08 0.0M
2022-01-03 4,536.42 4,536.42 4,536.42 4,536.42 0.0M