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
2024-12-30 2,586.48 2,586.48 2,586.48 2,586.48 0.0M
2024-12-27 2,601.22 2,601.22 2,601.22 2,601.22 0.0M
2024-12-23 2,566.38 2,566.38 2,566.38 2,566.38 0.0M
2024-12-20 2,557.02 2,557.02 2,557.02 2,557.02 0.0M
2024-12-19 2,548.96 2,548.96 2,548.96 2,548.96 0.0M
2024-12-18 2,568.32 2,568.32 2,568.32 2,568.32 0.0M
2024-12-17 2,605.35 2,605.35 2,605.35 2,605.35 0.0M
2024-12-16 2,612.84 2,612.84 2,612.84 2,612.84 0.0M
2024-12-13 2,666.60 2,666.60 2,666.60 2,666.60 0.0M
2024-12-12 2,666.51 2,666.51 2,666.51 2,666.51 0.0M
2024-12-11 2,671.89 2,671.89 2,671.89 2,671.89 0.0M
2024-12-10 2,699.44 2,699.44 2,699.44 2,699.44 0.0M
2024-12-09 2,709.38 2,709.38 2,709.38 2,709.38 0.0M
2024-12-05 2,670.29 2,670.29 2,670.29 2,670.29 0.0M
2024-12-04 2,663.11 2,663.11 2,663.11 2,663.11 0.0M
2024-12-03 2,637.10 2,637.10 2,637.10 2,637.10 0.0M
2024-12-02 2,631.24 2,631.24 2,631.24 2,631.24 0.0M
2024-11-29 2,604.63 2,604.63 2,604.63 2,604.63 0.0M
2024-11-28 2,623.90 2,623.90 2,623.90 2,623.90 0.0M
2024-11-27 2,597.71 2,597.71 2,597.71 2,597.71 0.0M
2024-11-26 2,604.07 2,604.07 2,604.07 2,604.07 0.0M
2024-11-25 2,640.31 2,640.31 2,640.31 2,640.31 0.0M
2024-11-22 2,583.06 2,583.06 2,583.06 2,583.06 0.0M
2024-11-21 2,574.97 2,574.97 2,574.97 2,574.97 0.0M
2024-11-20 2,569.61 2,569.61 2,569.61 2,569.61 0.0M
2024-11-19 2,587.34 2,587.34 2,587.34 2,587.34 0.0M
2024-11-18 2,617.66 2,617.66 2,617.66 2,617.66 0.0M
2024-11-15 2,638.76 2,638.76 2,638.76 2,638.76 0.0M
2024-11-14 2,645.93 2,645.93 2,645.93 2,645.93 0.0M
2024-11-13 2,620.06 2,620.06 2,620.06 2,620.06 0.0M
2024-11-12 2,621.45 2,621.45 2,621.45 2,621.45 0.0M
2024-11-11 2,663.77 2,663.77 2,663.77 2,663.77 0.0M
2024-11-08 2,650.24 2,650.24 2,650.24 2,650.24 0.0M
2024-11-07 2,668.52 2,668.52 2,668.52 2,668.52 0.0M
2024-11-06 2,608.61 2,608.61 2,608.61 2,608.61 0.0M
2024-11-05 2,639.79 2,639.79 2,639.79 2,639.79 0.0M
2024-11-04 2,643.48 2,643.48 2,643.48 2,643.48 0.0M
2024-11-01 2,657.21 2,657.21 2,657.21 2,657.21 0.0M
2024-10-31 2,647.03 2,647.03 2,647.03 2,647.03 0.0M
2024-10-30 2,878.06 2,878.06 2,878.06 2,878.06 0.0M
2024-10-29 2,938.09 2,938.09 2,938.09 2,938.09 0.0M
2024-10-28 2,973.16 2,973.16 2,973.16 2,973.16 0.0M
2024-10-25 2,924.66 2,924.66 2,924.66 2,924.66 0.0M
2024-10-24 2,988.63 2,988.63 2,988.63 2,988.63 0.0M
2024-10-23 2,906.04 2,906.04 2,906.04 2,906.04 0.0M
2024-10-22 2,936.69 2,936.69 2,936.69 2,936.69 0.0M
2024-10-21 2,949.00 2,949.00 2,949.00 2,949.00 0.0M
2024-10-18 2,980.35 2,980.35 2,980.35 2,980.35 0.0M
2024-10-17 2,958.70 2,958.70 2,958.70 2,958.70 0.0M
2024-10-16 2,937.82 2,937.82 2,937.82 2,937.82 0.0M
2024-10-15 2,962.04 2,962.04 2,962.04 2,962.04 0.0M
2024-10-14 2,927.45 2,927.45 2,927.45 2,927.45 0.0M
2024-10-11 2,927.86 2,927.86 2,927.86 2,927.86 0.0M
2024-10-10 2,933.44 2,933.44 2,933.44 2,933.44 0.0M
2024-10-09 2,931.02 2,931.02 2,931.02 2,931.02 0.0M
2024-10-08 2,915.55 2,915.55 2,915.55 2,915.55 0.0M
2024-10-07 2,935.53 2,935.53 2,935.53 2,935.53 0.0M
2024-10-04 3,016.17 3,016.17 3,016.17 3,016.17 0.0M
2024-10-03 3,004.32 3,004.32 3,004.32 3,004.32 0.0M
2024-10-02 3,017.68 3,017.68 3,017.68 3,017.68 0.0M
2024-10-01 3,045.75 3,045.75 3,045.75 3,045.75 0.0M
2024-09-30 3,081.70 3,081.70 3,081.70 3,081.70 0.0M
2024-09-27 3,072.27 3,072.27 3,072.27 3,072.27 0.0M
2024-09-26 3,068.89 3,068.89 3,068.89 3,068.89 0.0M
2024-09-25 3,005.54 3,005.54 3,005.54 3,005.54 0.0M
2024-09-24 2,980.38 2,980.38 2,980.38 2,980.38 0.0M
2024-09-23 2,982.93 2,982.93 2,982.93 2,982.93 0.0M
2024-09-20 2,972.05 2,972.05 2,972.05 2,972.05 0.0M
2024-09-19 3,104.22 3,104.22 3,104.22 3,104.22 0.0M
2024-09-18 3,013.53 3,013.53 3,013.53 3,013.53 0.0M
2024-09-17 3,023.40 3,023.40 3,023.40 3,023.40 0.0M
2024-09-16 2,985.06 2,985.06 2,985.06 2,985.06 0.0M
2024-09-13 3,011.15 3,011.15 3,011.15 3,011.15 0.0M
2024-09-12 3,021.42 3,021.42 3,021.42 3,021.42 0.0M
2024-09-11 3,007.16 3,007.16 3,007.16 3,007.16 0.0M
2024-09-10 3,034.24 3,034.24 3,034.24 3,034.24 0.0M
2024-09-09 3,024.78 3,024.78 3,024.78 3,024.78 0.0M
2024-09-06 3,018.82 3,018.82 3,018.82 3,018.82 0.0M
2024-09-05 3,060.29 3,060.29 3,060.29 3,060.29 0.0M
2024-09-04 3,062.06 3,062.06 3,062.06 3,062.06 0.0M
2024-09-03 3,077.32 3,077.32 3,077.32 3,077.32 0.0M
2024-09-02 3,152.01 3,152.01 3,152.01 3,152.01 0.0M
2024-08-30 3,146.14 3,146.14 3,146.14 3,146.14 0.0M
2024-08-29 3,131.26 3,131.26 3,131.26 3,131.26 0.0M
2024-08-28 3,117.07 3,117.07 3,117.07 3,117.07 0.0M
2024-08-27 3,123.35 3,123.35 3,123.35 3,123.35 0.0M
2024-08-26 3,123.14 3,123.14 3,123.14 3,123.14 0.0M
2024-08-23 3,132.84 3,132.84 3,132.84 3,132.84 0.0M
2024-08-22 3,109.22 3,109.22 3,109.22 3,109.22 0.0M
2024-08-21 3,118.68 3,118.68 3,118.68 3,118.68 0.0M
2024-08-20 3,108.82 3,108.82 3,108.82 3,108.82 0.0M
2024-08-19 3,116.57 3,116.57 3,116.57 3,116.57 0.0M
2024-08-16 3,087.11 3,087.11 3,087.11 3,087.11 0.0M
2024-08-15 3,107.06 3,107.06 3,107.06 3,107.06 0.0M
2024-08-14 3,058.61 3,058.61 3,058.61 3,058.61 0.0M
2024-08-13 3,041.69 3,041.69 3,041.69 3,041.69 0.0M
2024-08-12 3,034.36 3,034.36 3,034.36 3,034.36 0.0M
2024-08-09 3,010.39 3,010.39 3,010.39 3,010.39 0.0M
2024-08-08 3,022.91 3,022.91 3,022.91 3,022.91 0.0M
2024-08-07 2,868.48 2,868.48 2,868.48 2,868.48 0.0M
2024-08-06 2,821.77 2,821.77 2,821.77 2,821.77 0.0M
2024-08-05 2,799.32 2,799.32 2,799.32 2,799.32 0.0M
2024-08-02 2,854.40 2,854.40 2,854.40 2,854.40 0.0M
2024-08-01 2,961.51 2,961.51 2,961.51 2,961.51 0.0M
2024-07-31 2,983.22 2,983.22 2,983.22 2,983.22 0.0M
2024-07-30 2,971.23 2,971.23 2,971.23 2,971.23 0.0M
2024-07-29 2,959.40 2,959.40 2,959.40 2,959.40 0.0M
2024-07-26 2,963.91 2,963.91 2,963.91 2,963.91 0.0M
2024-07-25 2,942.68 2,942.68 2,942.68 2,942.68 0.0M
2024-07-24 2,936.52 2,936.52 2,936.52 2,936.52 0.0M
2024-07-23 2,992.66 2,992.66 2,992.66 2,992.66 0.0M
2024-07-22 2,979.02 2,979.02 2,979.02 2,979.02 0.0M
2024-07-19 2,885.78 2,885.78 2,885.78 2,885.78 0.0M
2024-07-18 2,904.68 2,904.68 2,904.68 2,904.68 0.0M
2024-07-17 2,907.29 2,907.29 2,907.29 2,907.29 0.0M
2024-07-16 2,889.00 2,889.00 2,889.00 2,889.00 0.0M
2024-07-15 2,874.66 2,874.66 2,874.66 2,874.66 0.0M
2024-07-12 2,898.23 2,898.23 2,898.23 2,898.23 0.0M
2024-07-11 2,907.94 2,907.94 2,907.94 2,907.94 0.0M
2024-07-10 2,860.68 2,860.68 2,860.68 2,860.68 0.0M
2024-07-09 2,842.75 2,842.75 2,842.75 2,842.75 0.0M
2024-07-08 2,924.75 2,924.75 2,924.75 2,924.75 0.0M
2024-07-05 2,933.63 2,933.63 2,933.63 2,933.63 0.0M
2024-07-04 2,936.87 2,936.87 2,936.87 2,936.87 0.0M
2024-07-03 2,940.98 2,940.98 2,940.98 2,940.98 0.0M
2024-07-02 2,942.94 2,942.94 2,942.94 2,942.94 0.0M
2024-07-01 2,946.05 2,946.05 2,946.05 2,946.05 0.0M
2024-06-28 2,895.88 2,895.88 2,895.88 2,895.88 0.0M
2024-06-27 2,985.78 2,985.78 2,985.78 2,985.78 0.0M
2024-06-26 2,934.89 2,934.89 2,934.89 2,934.89 0.0M
2024-06-25 2,992.57 2,992.57 2,992.57 2,992.57 0.0M
2024-06-24 2,988.64 2,988.64 2,988.64 2,988.64 0.0M
2024-06-20 2,943.72 2,943.72 2,943.72 2,943.72 0.0M
2024-06-19 2,933.06 2,933.06 2,933.06 2,933.06 0.0M
2024-06-18 2,931.73 2,931.73 2,931.73 2,931.73 0.0M
2024-06-17 2,957.68 2,957.68 2,957.68 2,957.68 0.0M
2024-06-14 2,959.46 2,959.46 2,959.46 2,959.46 0.0M
2024-06-13 3,022.72 3,022.72 3,022.72 3,022.72 0.0M
2024-06-12 3,069.26 3,069.26 3,069.26 3,069.26 0.0M
2024-06-11 2,994.06 2,994.06 2,994.06 2,994.06 0.0M
2024-06-10 3,012.07 3,012.07 3,012.07 3,012.07 0.0M
2024-06-07 3,027.72 3,027.72 3,027.72 3,027.72 0.0M
2024-06-06 3,046.45 3,046.45 3,046.45 3,046.45 0.0M
2024-06-05 3,021.77 3,021.77 3,021.77 3,021.77 0.0M
2024-06-04 2,991.08 2,991.08 2,991.08 2,991.08 0.0M
2024-06-03 3,014.68 3,014.68 3,014.68 3,014.68 0.0M
2024-05-31 2,987.43 2,987.43 2,987.43 2,987.43 0.0M
2024-05-30 2,965.77 2,965.77 2,965.77 2,965.77 0.0M
2024-05-29 2,972.68 2,972.68 2,972.68 2,972.68 0.0M
2024-05-28 3,021.80 3,021.80 3,021.80 3,021.80 0.0M
2024-05-27 3,025.41 3,025.41 3,025.41 3,025.41 0.0M
2024-05-24 3,053.44 3,053.44 3,053.44 3,053.44 0.0M
2024-05-23 3,087.76 3,087.76 3,087.76 3,087.76 0.0M
2024-05-22 3,068.46 3,068.46 3,068.46 3,068.46 0.0M
2024-05-21 3,040.89 3,040.89 3,040.89 3,040.89 0.0M
2024-05-20 3,064.17 3,064.17 3,064.17 3,064.17 0.0M
2024-05-17 3,045.76 3,045.76 3,045.76 3,045.76 0.0M
2024-05-16 3,043.42 3,043.42 3,043.42 3,043.42 0.0M
2024-05-15 3,029.58 3,029.58 3,029.58 3,029.58 0.0M
2024-05-14 2,944.35 2,944.35 2,944.35 2,944.35 0.0M
2024-05-13 2,903.71 2,903.71 2,903.71 2,903.71 0.0M
2024-05-10 2,880.94 2,880.94 2,880.94 2,880.94 0.0M
2024-05-08 2,880.58 2,880.58 2,880.58 2,880.58 0.0M
2024-05-07 2,856.81 2,856.81 2,856.81 2,856.81 0.0M
2024-05-06 2,819.47 2,819.47 2,819.47 2,819.47 0.0M
2024-05-03 2,817.96 2,817.96 2,817.96 2,817.96 0.0M
2024-05-02 2,805.65 2,805.65 2,805.65 2,805.65 0.0M
2024-04-30 2,781.59 2,781.59 2,781.59 2,781.59 0.0M
2024-04-29 2,829.28 2,829.28 2,829.28 2,829.28 0.0M
2024-04-26 2,800.24 2,800.24 2,800.24 2,800.24 0.0M
2024-04-25 2,688.53 2,688.53 2,688.53 2,688.53 0.0M
2024-04-24 2,823.32 2,823.32 2,823.32 2,823.32 0.0M
2024-04-23 2,814.93 2,814.93 2,814.93 2,814.93 0.0M
2024-04-22 2,788.23 2,788.23 2,788.23 2,788.23 0.0M
2024-04-19 2,764.39 2,764.39 2,764.39 2,764.39 0.0M
2024-04-18 2,783.48 2,783.48 2,783.48 2,783.48 0.0M
2024-04-17 2,799.30 2,799.30 2,799.30 2,799.30 0.0M
2024-04-16 2,821.70 2,821.70 2,821.70 2,821.70 0.0M
2024-04-15 2,844.63 2,844.63 2,844.63 2,844.63 0.0M
2024-04-12 2,887.25 2,887.25 2,887.25 2,887.25 0.0M
2024-04-11 2,960.34 2,960.34 2,960.34 2,960.34 0.0M
2024-04-10 2,914.09 2,914.09 2,914.09 2,914.09 0.0M
2024-04-09 2,919.65 2,919.65 2,919.65 2,919.65 0.0M
2024-04-08 2,921.63 2,921.63 2,921.63 2,921.63 0.0M
2024-04-05 2,856.14 2,856.14 2,856.14 2,856.14 0.0M
2024-04-04 2,882.29 2,882.29 2,882.29 2,882.29 0.0M
2024-04-03 2,870.86 2,870.86 2,870.86 2,870.86 0.0M
2024-04-02 2,859.76 2,859.76 2,859.76 2,859.76 0.0M
2024-03-28 2,899.97 2,899.97 2,899.97 2,899.97 0.0M
2024-03-27 2,884.99 2,884.99 2,884.99 2,884.99 0.0M
2024-03-26 2,866.09 2,866.09 2,866.09 2,866.09 0.0M
2024-03-25 2,828.32 2,828.32 2,828.32 2,828.32 0.0M
2024-03-22 2,832.09 2,832.09 2,832.09 2,832.09 0.0M
2024-03-21 2,841.75 2,841.75 2,841.75 2,841.75 0.0M
2024-03-20 2,822.98 2,822.98 2,822.98 2,822.98 0.0M
2024-03-19 2,840.99 2,840.99 2,840.99 2,840.99 0.0M
2024-03-18 2,893.48 2,893.48 2,893.48 2,893.48 0.0M
2024-03-15 2,940.67 2,940.67 2,940.67 2,940.67 0.0M
2024-03-14 2,984.48 2,984.48 2,984.48 2,984.48 0.0M
2024-03-13 3,040.39 3,040.39 3,040.39 3,040.39 0.0M
2024-03-12 3,041.62 3,041.62 3,041.62 3,041.62 0.0M
2024-03-11 3,050.67 3,050.67 3,050.67 3,050.67 0.0M
2024-03-08 3,031.75 3,031.75 3,031.75 3,031.75 0.0M
2024-03-07 3,016.85 3,016.85 3,016.85 3,016.85 0.0M
2024-03-06 2,999.39 2,999.39 2,999.39 2,999.39 0.0M
2024-03-05 2,970.69 2,970.69 2,970.69 2,970.69 0.0M
2024-03-04 3,053.03 3,053.03 3,053.03 3,053.03 0.0M
2024-03-01 3,075.01 3,075.01 3,075.01 3,075.01 0.0M
2024-02-29 3,033.09 3,033.09 3,033.09 3,033.09 0.0M
2024-02-28 3,041.30 3,041.30 3,041.30 3,041.30 0.0M
2024-02-27 3,050.43 3,050.43 3,050.43 3,050.43 0.0M
2024-02-26 3,017.40 3,017.40 3,017.40 3,017.40 0.0M
2024-02-23 3,048.71 3,048.71 3,048.71 3,048.71 0.0M
2024-02-22 3,068.25 3,068.25 3,068.25 3,068.25 0.0M
2024-02-21 3,065.59 3,065.59 3,065.59 3,065.59 0.0M
2024-02-20 3,060.11 3,060.11 3,060.11 3,060.11 0.0M
2024-02-19 3,069.20 3,069.20 3,069.20 3,069.20 0.0M
2024-02-16 3,073.54 3,073.54 3,073.54 3,073.54 0.0M
2024-02-15 2,933.63 2,933.63 2,933.63 2,933.63 0.0M
2024-02-14 2,891.94 2,891.94 2,891.94 2,891.94 0.0M
2024-02-13 2,910.74 2,910.74 2,910.74 2,910.74 0.0M
2024-02-12 2,945.07 2,945.07 2,945.07 2,945.07 0.0M
2024-02-09 2,928.48 2,928.48 2,928.48 2,928.48 0.0M
2024-02-08 2,913.86 2,913.86 2,913.86 2,913.86 0.0M
2024-02-07 2,879.97 2,879.97 2,879.97 2,879.97 0.0M
2024-02-06 2,893.62 2,893.62 2,893.62 2,893.62 0.0M
2024-02-05 2,891.91 2,891.91 2,891.91 2,891.91 0.0M
2024-02-02 2,935.56 2,935.56 2,935.56 2,935.56 0.0M
2024-02-01 2,949.62 2,949.62 2,949.62 2,949.62 0.0M
2024-01-31 2,911.24 2,911.24 2,911.24 2,911.24 0.0M
2024-01-30 2,930.41 2,930.41 2,930.41 2,930.41 0.0M
2024-01-29 2,969.99 2,969.99 2,969.99 2,969.99 0.0M
2024-01-26 2,958.11 2,958.11 2,958.11 2,958.11 0.0M
2024-01-25 2,929.74 2,929.74 2,929.74 2,929.74 0.0M
2024-01-24 2,918.45 2,918.45 2,918.45 2,918.45 0.0M
2024-01-23 2,891.03 2,891.03 2,891.03 2,891.03 0.0M
2024-01-22 2,871.11 2,871.11 2,871.11 2,871.11 0.0M
2024-01-19 2,878.57 2,878.57 2,878.57 2,878.57 0.0M
2024-01-18 2,913.25 2,913.25 2,913.25 2,913.25 0.0M
2024-01-17 2,850.73 2,850.73 2,850.73 2,850.73 0.0M
2024-01-16 2,925.94 2,925.94 2,925.94 2,925.94 0.0M
2024-01-15 2,932.30 2,932.30 2,932.30 2,932.30 0.0M
2024-01-12 2,904.50 2,904.50 2,904.50 2,904.50 0.0M
2024-01-11 2,878.93 2,878.93 2,878.93 2,878.93 0.0M
2024-01-10 2,902.51 2,902.51 2,902.51 2,902.51 0.0M
2024-01-09 2,901.96 2,901.96 2,901.96 2,901.96 0.0M
2024-01-08 2,897.21 2,897.21 2,897.21 2,897.21 0.0M
2024-01-05 2,918.01 2,918.01 2,918.01 2,918.01 0.0M
2024-01-04 2,864.94 2,864.94 2,864.94 2,864.94 0.0M
2024-01-03 2,826.52 2,826.52 2,826.52 2,826.52 0.0M
2024-01-02 2,891.20 2,891.20 2,891.20 2,891.20 0.0M