Vincit Group Oyj (VINCIT)

VINCIT
🏛️ Finnland →
1.40
Letzte Aktualisierung: 2025-09-29
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
2021-12-30 7.92 8.02 7.92 8.02 0.0M
2021-12-29 7.90 7.94 7.86 7.90 0.0M
2021-12-28 7.86 7.96 7.86 7.90 0.0M
2021-12-27 7.96 7.98 7.76 7.84 0.0M
2021-12-23 7.70 8.10 7.70 7.98 0.0M
2021-12-22 7.52 7.68 7.50 7.64 0.0M
2021-12-21 7.60 7.66 7.50 7.54 0.0M
2021-12-20 7.68 7.68 7.56 7.60 0.0M
2021-12-17 7.92 7.92 7.70 7.76 0.0M
2021-12-16 7.92 7.98 7.90 7.92 0.0M
2021-12-15 7.94 8.00 7.82 7.90 0.0M
2021-12-14 8.10 8.10 7.94 7.98 0.0M
2021-12-13 8.10 8.22 8.10 8.10 0.0M
2021-12-10 8.12 8.14 8.10 8.10 0.0M
2021-12-09 8.20 8.20 8.10 8.12 0.0M
2021-12-08 8.10 8.20 8.10 8.14 0.0M
2021-12-07 8.10 8.22 8.10 8.20 0.0M
2021-12-03 8.12 8.22 8.06 8.06 0.0M
2021-12-02 8.20 8.26 8.06 8.06 0.0M
2021-12-01 8.14 8.28 8.10 8.26 0.0M
2021-11-30 8.02 8.26 7.98 8.14 0.0M
2021-11-29 8.02 8.30 8.02 8.06 0.0M
2021-11-26 8.22 8.22 8.02 8.10 0.0M
2021-11-25 8.20 8.40 8.20 8.20 0.0M
2021-11-24 8.28 8.28 8.12 8.12 0.0M
2021-11-23 8.16 8.46 7.82 8.30 0.0M
2021-11-22 8.30 8.36 8.12 8.16 0.0M
2021-11-19 8.28 8.40 8.24 8.24 0.0M
2021-11-18 8.44 8.44 8.30 8.30 0.0M
2021-11-17 8.48 8.48 8.36 8.36 0.0M
2021-11-16 8.42 8.48 8.42 8.48 0.0M
2021-11-15 8.46 8.46 8.40 8.42 0.0M
2021-11-12 8.34 8.48 8.34 8.40 0.0M
2021-11-11 8.36 8.40 8.32 8.32 0.0M
2021-11-10 8.40 8.42 8.30 8.42 0.0M
2021-11-09 8.56 8.56 8.30 8.30 0.0M
2021-11-08 8.50 8.58 8.44 8.46 0.0M
2021-11-05 8.34 8.62 8.34 8.50 0.0M
2021-11-04 8.42 8.58 8.32 8.32 0.0M
2021-11-03 8.28 8.54 8.24 8.28 0.0M
2021-11-02 8.50 8.50 8.22 8.28 0.0M
2021-11-01 8.64 8.64 8.50 8.54 0.1M
2021-10-29 8.62 8.72 8.50 8.60 0.0M
2021-10-28 8.40 8.62 8.30 8.60 0.0M
2021-10-27 8.70 8.76 8.66 8.66 0.0M
2021-10-26 8.80 8.88 8.66 8.66 0.0M
2021-10-25 8.70 8.70 8.62 8.62 0.0M
2021-10-22 8.66 8.74 8.62 8.62 0.0M
2021-10-21 8.78 8.80 8.64 8.66 0.0M
2021-10-20 8.66 8.76 8.64 8.74 0.0M
2021-10-19 8.70 8.70 8.62 8.64 0.0M
2021-10-18 8.76 8.76 8.66 8.70 0.0M
2021-10-15 8.74 8.76 8.58 8.66 0.0M
2021-10-14 8.60 8.72 8.52 8.68 0.0M
2021-10-13 8.50 8.60 8.42 8.54 0.0M
2021-10-12 8.48 8.56 8.34 8.48 0.0M
2021-10-11 8.42 8.54 8.28 8.48 0.0M
2021-10-08 8.24 8.48 8.24 8.38 0.0M
2021-10-07 8.30 8.30 8.06 8.22 0.0M
2021-10-06 8.32 8.34 8.10 8.16 0.0M
2021-10-05 7.96 8.34 7.90 8.34 0.1M
2021-10-04 7.64 7.64 7.36 7.58 0.0M
2021-10-01 7.74 7.74 7.30 7.66 0.1M
2021-09-30 8.30 8.52 7.68 7.82 0.1M
2021-09-29 8.18 8.42 8.14 8.30 0.0M
2021-09-28 8.50 8.50 8.16 8.18 0.0M
2021-09-27 8.56 8.60 8.46 8.52 0.0M
2021-09-24 8.74 8.74 8.52 8.58 0.0M
2021-09-23 9.10 9.10 8.72 8.74 0.0M
2021-09-22 8.74 8.88 8.72 8.76 0.0M
2021-09-21 8.28 8.74 8.28 8.70 0.0M
2021-09-20 8.52 8.54 8.12 8.44 0.1M
2021-09-17 8.94 9.04 8.58 8.68 0.0M
2021-09-16 9.22 9.22 8.84 8.90 0.0M
2021-09-15 9.08 9.16 8.80 8.90 0.0M
2021-09-14 9.00 9.08 8.88 9.06 0.0M
2021-09-13 9.26 9.36 9.00 9.02 0.0M
2021-09-10 9.30 9.34 9.20 9.24 0.0M
2021-09-09 9.34 9.44 9.28 9.32 0.0M
2021-09-08 9.46 9.48 9.22 9.34 0.0M
2021-09-07 9.46 9.64 9.46 9.52 0.0M
2021-09-06 9.48 9.66 9.44 9.60 0.0M
2021-09-03 9.50 9.58 9.40 9.48 0.0M
2021-09-02 9.34 9.64 9.32 9.50 0.0M
2021-09-01 9.30 9.44 9.30 9.32 0.0M
2021-08-31 9.38 9.44 9.20 9.30 0.0M
2021-08-30 9.36 9.44 9.36 9.40 0.0M
2021-08-27 9.40 9.44 9.30 9.40 0.0M
2021-08-26 9.56 9.56 9.36 9.40 0.0M
2021-08-25 9.58 9.70 9.50 9.56 0.0M
2021-08-24 9.62 9.72 9.56 9.64 0.0M
2021-08-23 9.76 9.84 9.60 9.60 0.0M
2021-08-20 9.42 9.66 9.34 9.66 0.0M
2021-08-19 9.56 9.56 9.30 9.46 0.0M
2021-08-18 9.58 9.70 9.54 9.58 0.0M
2021-08-17 9.68 9.74 9.52 9.64 0.0M
2021-08-16 9.96 9.96 9.72 9.78 0.0M
2021-08-13 10.00 10.10 9.94 9.96 0.0M
2021-08-12 10.15 10.15 9.92 9.96 0.0M
2021-08-11 9.96 10.15 9.78 10.15 0.0M
2021-08-10 9.90 10.05 9.90 10.00 0.0M
2021-08-09 9.88 9.94 9.64 9.84 0.0M
2021-08-06 9.88 9.88 9.76 9.80 0.0M
2021-08-05 9.82 10.05 9.74 9.88 0.0M
2021-08-04 10.05 10.10 9.76 9.80 0.0M
2021-08-03 10.10 10.10 10.00 10.10 0.0M
2021-08-02 10.35 10.35 10.00 10.05 0.0M
2021-07-30 10.55 10.55 10.15 10.35 0.0M
2021-07-29 10.50 10.65 10.00 10.45 0.1M
2021-07-28 11.00 11.15 10.95 11.10 0.0M
2021-07-27 11.00 11.10 10.90 11.00 0.0M
2021-07-26 10.70 11.05 10.60 11.00 0.1M
2021-07-23 10.40 10.55 10.35 10.45 0.0M
2021-07-22 10.35 10.60 10.25 10.60 0.0M
2021-07-21 10.25 10.40 10.20 10.30 0.0M
2021-07-20 10.20 10.25 10.05 10.25 0.0M
2021-07-19 10.50 10.50 10.20 10.20 0.0M
2021-07-16 10.55 10.65 10.45 10.50 0.0M
2021-07-15 10.50 10.50 10.20 10.40 0.0M
2021-07-14 10.50 10.50 10.30 10.50 0.0M
2021-07-13 10.25 10.50 10.25 10.40 0.0M
2021-07-12 10.45 10.55 10.40 10.40 0.0M
2021-07-09 10.30 10.50 10.30 10.45 0.0M
2021-07-08 10.55 10.55 10.20 10.20 0.0M
2021-07-07 10.60 10.60 10.30 10.45 0.0M
2021-07-06 10.55 10.70 10.35 10.55 0.0M
2021-07-05 10.10 10.55 10.10 10.50 0.0M
2021-07-02 10.05 10.10 9.92 10.05 0.0M
2021-07-01 10.05 10.10 9.96 10.00 0.0M
2021-06-30 10.00 10.10 9.96 10.05 0.0M
2021-06-29 9.98 10.00 9.68 9.96 0.0M
2021-06-28 9.84 10.10 9.84 9.98 0.0M
2021-06-24 9.96 9.96 9.66 9.84 0.0M
2021-06-23 9.68 9.84 9.68 9.84 0.0M
2021-06-22 9.56 9.86 9.56 9.86 0.0M
2021-06-21 9.84 9.88 9.56 9.56 0.0M
2021-06-18 9.88 10.00 9.78 9.84 0.0M
2021-06-17 9.74 9.90 9.60 9.88 0.1M
2021-06-16 9.76 9.78 9.70 9.74 0.1M
2021-06-15 9.92 9.92 9.76 9.76 0.0M
2021-06-14 10.00 10.15 9.86 9.92 0.0M
2021-06-11 10.10 10.15 9.96 9.96 0.0M
2021-06-10 9.96 10.05 9.82 9.92 0.0M
2021-06-09 9.96 10.00 9.86 9.88 0.0M
2021-06-08 9.84 9.96 9.84 9.96 0.0M
2021-06-07 9.86 9.98 9.80 9.90 0.0M
2021-06-04 9.94 9.98 9.84 9.90 0.0M
2021-06-03 10.15 10.15 9.82 9.96 0.0M
2021-06-02 10.15 10.15 9.88 10.10 0.0M
2021-06-01 9.92 10.10 9.92 10.00 0.0M
2021-05-31 9.94 9.94 9.80 9.92 0.0M
2021-05-28 9.96 10.15 9.76 9.88 0.1M
2021-05-27 9.88 9.90 9.64 9.80 0.1M
2021-05-26 9.88 10.10 9.78 9.86 0.1M
2021-05-25 9.40 9.44 9.20 9.28 0.0M
2021-05-24 9.32 9.38 9.26 9.38 0.0M
2021-05-21 9.26 9.40 9.26 9.34 0.0M
2021-05-20 9.24 9.32 9.12 9.30 0.0M
2021-05-19 9.42 9.44 9.10 9.24 0.0M
2021-05-18 9.22 9.50 9.06 9.46 0.0M
2021-05-17 9.14 9.30 9.10 9.24 0.0M
2021-05-14 9.12 9.30 8.98 9.06 0.0M
2021-05-12 9.12 9.30 9.06 9.18 0.0M
2021-05-11 9.50 9.50 9.02 9.14 0.1M
2021-05-10 9.64 9.94 9.46 9.56 0.0M
2021-05-07 9.52 9.70 9.50 9.62 0.0M
2021-05-06 9.82 9.82 9.50 9.52 0.0M
2021-05-05 9.90 9.90 9.68 9.80 0.0M
2021-05-04 10.10 10.10 9.56 9.64 0.1M
2021-05-03 10.10 10.20 9.86 10.15 0.1M
2021-04-30 10.80 10.80 10.25 10.35 0.1M
2021-04-29 11.30 11.45 11.10 11.20 0.1M
2021-04-28 10.65 11.30 10.65 10.90 0.0M
2021-04-27 10.50 10.55 10.40 10.50 0.0M
2021-04-26 10.50 10.55 10.35 10.40 0.0M
2021-04-23 9.98 10.45 9.98 10.45 0.0M
2021-04-22 10.10 10.20 9.88 9.98 0.0M
2021-04-21 10.45 10.70 10.00 10.10 0.0M
2021-04-20 10.50 10.60 10.15 10.15 0.0M
2021-04-19 10.50 10.50 10.30 10.45 0.0M
2021-04-16 10.45 10.65 10.30 10.45 0.0M
2021-04-15 10.35 10.40 10.30 10.35 0.0M
2021-04-14 10.30 10.40 10.20 10.40 0.0M
2021-04-13 9.94 10.25 9.94 10.25 0.0M
2021-04-12 10.15 10.20 9.86 9.86 0.0M
2021-04-09 10.10 10.10 9.98 10.10 0.0M
2021-04-08 9.88 10.25 9.88 10.10 0.0M
2021-04-07 9.70 9.80 9.64 9.80 0.0M
2021-04-06 9.54 9.70 9.54 9.70 0.0M
2021-04-01 9.62 9.70 9.44 9.52 0.0M
2021-03-31 9.64 9.68 9.54 9.60 0.0M
2021-03-30 9.52 9.64 9.52 9.64 0.0M
2021-03-29 9.68 9.68 9.46 9.52 0.0M
2021-03-26 9.50 9.60 9.46 9.46 0.0M
2021-03-25 9.54 9.60 9.40 9.44 0.0M
2021-03-24 9.62 9.62 9.44 9.48 0.0M
2021-03-23 9.68 9.70 9.58 9.68 0.0M
2021-03-22 9.68 9.68 9.46 9.68 0.1M
2021-03-19 9.22 9.38 9.06 9.12 0.0M
2021-03-18 9.24 9.24 9.02 9.10 0.0M
2021-03-17 9.44 9.44 9.20 9.22 0.0M
2021-03-16 9.40 9.44 9.28 9.28 0.0M
2021-03-15 9.28 9.40 9.26 9.28 0.0M
2021-03-12 9.30 9.30 9.10 9.28 0.0M
2021-03-11 9.28 9.32 9.18 9.22 0.0M
2021-03-10 9.30 9.30 9.14 9.24 0.0M
2021-03-09 8.98 9.16 8.82 9.08 0.0M
2021-03-08 9.02 9.10 8.86 9.00 0.0M
2021-03-05 8.86 8.90 8.56 8.82 0.0M
2021-03-04 8.98 9.04 8.74 8.86 0.0M
2021-03-03 9.30 9.30 8.88 9.18 0.0M
2021-03-02 9.22 9.38 9.18 9.30 0.0M
2021-03-01 9.10 9.24 9.10 9.20 0.0M
2021-02-26 9.06 9.16 8.80 9.00 0.0M
2021-02-25 8.94 9.26 8.90 9.06 0.0M
2021-02-24 8.92 9.12 8.72 8.76 0.0M
2021-02-23 9.28 9.30 8.76 8.90 0.1M
2021-02-22 9.44 9.44 9.24 9.26 0.0M
2021-02-19 9.16 9.44 9.16 9.44 0.0M
2021-02-18 9.38 9.52 9.12 9.16 0.0M
2021-02-17 9.60 9.60 9.34 9.40 0.0M
2021-02-16 9.62 9.66 9.58 9.60 0.0M
2021-02-15 9.66 9.66 9.52 9.60 0.0M
2021-02-12 9.60 9.66 9.54 9.66 0.0M
2021-02-11 9.70 9.70 9.46 9.56 0.0M
2021-02-10 9.68 9.70 9.60 9.64 0.0M
2021-02-09 9.64 9.64 9.52 9.64 0.0M
2021-02-08 9.22 9.60 9.22 9.60 0.1M
2021-02-05 9.48 9.58 9.08 9.22 0.2M
2021-02-04 8.48 8.68 8.48 8.64 0.1M
2021-02-03 8.02 8.32 8.02 8.32 0.1M
2021-02-02 7.90 8.00 7.90 8.00 0.0M
2021-02-01 7.74 7.96 7.64 7.80 0.0M
2021-01-29 7.50 7.90 7.32 7.88 0.0M
2021-01-28 7.64 7.72 7.26 7.70 0.1M
2021-01-27 7.98 8.12 7.52 7.76 0.1M
2021-01-26 7.82 8.00 7.80 7.96 0.0M
2021-01-25 8.02 8.02 7.80 7.82 0.0M
2021-01-22 7.90 8.02 7.66 8.02 0.0M
2021-01-21 8.12 8.18 7.82 7.90 0.0M
2021-01-20 7.84 8.20 7.84 8.12 0.1M
2021-01-19 7.42 7.84 7.38 7.76 0.1M
2021-01-18 7.30 7.42 7.22 7.40 0.0M
2021-01-15 7.20 7.34 7.20 7.22 0.0M
2021-01-14 7.16 7.20 7.06 7.20 0.0M
2021-01-13 7.08 7.16 7.06 7.06 0.0M
2021-01-12 7.10 7.10 6.96 7.08 0.0M
2021-01-11 7.20 7.20 6.96 7.04 0.0M
2021-01-08 7.24 7.24 7.12 7.16 0.0M
2021-01-07 7.12 7.22 7.12 7.18 0.0M
2021-01-05 7.18 7.18 7.04 7.10 0.0M
2021-01-04 7.22 7.40 7.16 7.16 0.0M