Admicom Oyj ADMCM
OMXHEX · Finnland · Technologiedienstleistungen
€27,65+0,70 (+2,60 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €26,95 | +2,28 % | €26,70 | €26,95 | €26,55 | 5,84K |
| 2026-09-29 | €26,35 | +0,96 % | €26,30 | €26,70 | €26,15 | 9,48K |
| 2026-09-28 | €26,10 | -2,25 % | €26,75 | €26,95 | €26,10 | 17,16K |
| 2026-09-25 | €26,70 | +2,30 % | €26,15 | €26,80 | €25,85 | 9,16K |
| 2026-09-24 | €26,10 | -0,38 % | €26,20 | €26,40 | €25,80 | 6,18K |
| 2026-09-23 | €26,20 | +0,96 % | €26,20 | €26,20 | €25,65 | 10,32K |
| 2026-09-22 | €25,95 | -2,08 % | €26,55 | €26,70 | €25,90 | 10,02K |
| 2026-09-21 | €26,50 | +2,12 % | €26,25 | €26,90 | €25,95 | 11,35K |
| 2026-09-18 | €25,95 | -2,63 % | €26,85 | €26,90 | €25,95 | 9,57K |
| 2026-09-17 | €26,65 | +1,52 % | €26,70 | €26,85 | €26,45 | 2,24K |
| 2026-09-16 | €26,25 | +1,35 % | €26,25 | €26,70 | €26,00 | 6,58K |
| 2026-09-15 | €25,90 | -0,38 % | €26,00 | €26,45 | €25,75 | 6,83K |
| 2026-09-14 | €26,00 | -1,33 % | €26,15 | €26,50 | €25,90 | 4,88K |
| 2026-09-11 | €26,35 | -0,94 % | €26,55 | €26,60 | €25,95 | 10,24K |
| 2026-09-10 | €26,60 | +3,10 % | €25,80 | €27,00 | €25,80 | 14,77K |
| 2026-09-09 | €25,80 | -1,15 % | €26,10 | €26,40 | €25,50 | 16,05K |
| 2026-09-08 | €26,10 | +0,77 % | €25,95 | €26,30 | €25,90 | 4,03K |
| 2026-09-07 | €25,90 | -1,52 % | €26,30 | €26,65 | €25,70 | 12,37K |
| 2026-09-04 | €26,30 | -1,68 % | €26,85 | €27,00 | €26,30 | 15,34K |
| 2026-09-03 | €26,75 | -1,65 % | €27,20 | €27,70 | €26,65 | 12,48K |
| 2026-09-02 | €27,20 | 0,00 % | €27,15 | €27,75 | €27,00 | 12,05K |
| 2026-09-01 | €27,20 | -1,45 % | €27,90 | €28,15 | €26,75 | 9,37K |
| 2026-08-31 | €27,60 | +0,18 % | €27,80 | €28,35 | €27,35 | 11,67K |
| 2026-08-28 | €27,55 | -0,36 % | €28,05 | €28,80 | €27,55 | 19,11K |
| 2026-08-27 | €27,65 | +1,65 % | €27,35 | €27,90 | €27,20 | 13,04K |
| 2026-08-26 | €27,20 | 0,00 % | €27,25 | €27,45 | €26,90 | 17,40K |
| 2026-08-25 | €27,20 | +1,30 % | €27,10 | €27,70 | €27,05 | 15,74K |
| 2026-08-24 | €26,85 | -1,10 % | €27,20 | €27,45 | €26,75 | 8,91K |
| 2026-08-21 | €27,15 | +0,56 % | €27,00 | €27,40 | €26,60 | 4,36K |
| 2026-08-20 | €27,00 | +1,50 % | €27,00 | €27,15 | €26,45 | 5,43K |
| 2026-08-19 | €26,60 | -1,85 % | €27,15 | €27,20 | €26,60 | 5,16K |
| 2026-08-18 | €27,10 | -1,63 % | €27,60 | €27,85 | €27,10 | 3,22K |
| 2026-08-17 | €27,55 | -1,43 % | €28,05 | €28,25 | €27,00 | 9,55K |
| 2026-08-14 | €27,95 | +1,82 % | €27,40 | €28,50 | €27,40 | 14,65K |
| 2026-08-13 | €27,45 | +1,10 % | €27,50 | €27,70 | €26,95 | 7,35K |
| 2026-08-12 | €27,15 | -2,69 % | €28,20 | €28,30 | €27,10 | 19,14K |
| 2026-08-11 | €27,90 | +1,82 % | €27,60 | €28,05 | €27,40 | 7,10K |
| 2026-08-10 | €27,40 | +0,18 % | €27,45 | €27,90 | €27,10 | 6,85K |
| 2026-08-07 | €27,35 | +3,21 % | €26,20 | €27,55 | €26,20 | 12,06K |
| 2026-08-06 | €26,50 | +2,12 % | €26,15 | €26,90 | €25,95 | 10,27K |
| 2026-08-05 | €25,95 | -0,19 % | €26,05 | €26,60 | €25,85 | 6,27K |
| 2026-08-04 | €26,00 | +0,39 % | €25,90 | €26,15 | €25,40 | 3,73K |
| 2026-08-03 | €25,90 | +3,60 % | €25,00 | €25,90 | €25,00 | 2,68K |
| 2026-07-31 | €25,00 | -0,79 % | €25,20 | €25,45 | €24,55 | 7,04K |
| 2026-07-30 | €25,20 | -1,18 % | €25,50 | €25,65 | €25,10 | 6,82K |
| 2026-07-29 | €25,50 | 0,00 % | €25,70 | €26,00 | €25,25 | 5,47K |
| 2026-07-28 | €25,50 | +0,20 % | €25,35 | €26,15 | €25,35 | 4,91K |
| 2026-07-27 | €25,45 | +3,25 % | €24,60 | €26,10 | €24,60 | 13,22K |
| 2026-07-24 | €24,65 | 0,00 % | €24,65 | €25,45 | €24,55 | 3,68K |
| 2026-07-23 | €24,65 | -3,14 % | €25,45 | €25,65 | €24,50 | 3,78K |
| 2026-07-22 | €25,45 | +0,59 % | €25,35 | €25,65 | €25,10 | 6,43K |
| 2026-07-21 | €25,30 | -1,94 % | €26,05 | €26,05 | €25,20 | 4,99K |
| 2026-07-20 | €25,80 | -1,71 % | €26,25 | €26,80 | €25,65 | 3,04K |
| 2026-07-17 | €26,25 | 0,00 % | €26,25 | €27,15 | €26,00 | 4,06K |
| 2026-07-16 | €26,25 | +0,19 % | €26,25 | €27,00 | €26,25 | 2,91K |
| 2026-07-15 | €26,20 | -2,96 % | €27,00 | €27,00 | €26,20 | 4,60K |
| 2026-07-14 | €27,00 | +2,66 % | €26,70 | €27,10 | €26,15 | 5,79K |
| 2026-07-13 | €26,30 | +0,96 % | €26,05 | €26,70 | €25,55 | 8,47K |
| 2026-07-10 | €26,05 | +0,39 % | €26,90 | €26,90 | €26,00 | 5,27K |
| 2026-07-09 | €25,95 | +4,01 % | €25,00 | €26,75 | €25,00 | 8,88K |
| 2026-07-08 | €24,95 | -6,38 % | €26,65 | €27,65 | €24,65 | 12,73K |
| 2026-07-07 | €26,65 | +1,72 % | €27,25 | €27,25 | €26,10 | 3,66K |
| 2026-07-06 | €26,20 | -2,60 % | €26,90 | €27,05 | €26,05 | 2,54K |
| 2026-07-03 | €26,90 | -0,55 % | €27,25 | €27,35 | €26,70 | 3,72K |
| 2026-07-02 | €27,05 | +2,66 % | €26,40 | €27,20 | €26,40 | 5,89K |
| 2026-07-01 | €26,35 | +2,13 % | €25,80 | €26,65 | €25,65 | 7,69K |
| 2026-06-30 | €25,80 | -0,77 % | €26,35 | €26,35 | €25,10 | 4,37K |
| 2026-06-29 | €26,00 | +2,56 % | €25,45 | €27,00 | €24,95 | 10,08K |
| 2026-06-26 | €25,35 | +3,26 % | €24,55 | €25,40 | €24,25 | 6,48K |
| 2026-06-25 | €24,55 | +1,87 % | €24,50 | €24,80 | €23,90 | 10,46K |
| 2026-06-24 | €24,10 | -0,82 % | €24,50 | €24,50 | €23,60 | 22,83K |
| 2026-06-23 | €24,30 | -1,22 % | €24,70 | €25,20 | €24,15 | 17,20K |
| 2026-06-22 | €24,60 | -5,38 % | €26,05 | €26,50 | €24,55 | 30,67K |
| 2026-06-18 | €26,00 | -0,76 % | €26,30 | €26,65 | €25,65 | 6,67K |
| 2026-06-17 | €26,20 | -2,06 % | €26,85 | €26,85 | €26,10 | 16,14K |
| 2026-06-16 | €26,75 | -2,19 % | €28,00 | €28,05 | €26,35 | 11,62K |
| 2026-06-15 | €27,35 | -0,18 % | €28,05 | €28,45 | €27,10 | 13,00K |
| 2026-06-12 | €27,40 | +1,11 % | €27,30 | €27,70 | €27,20 | 13,39K |
| 2026-06-11 | €27,10 | +0,74 % | €26,75 | €27,20 | €26,35 | 8,42K |
| 2026-06-10 | €26,90 | +1,13 % | €27,10 | €27,35 | €26,20 | 22,59K |
| 2026-06-09 | €26,60 | -11,33 % | €28,50 | €28,50 | €25,80 | 168,19K |
| 2026-06-08 | €30,00 | -1,15 % | €29,45 | €30,30 | €29,00 | 12,61K |
| 2026-06-05 | €30,35 | -2,41 % | €30,80 | €32,00 | €30,20 | 17,16K |
| 2026-06-04 | €31,10 | +1,97 % | €30,20 | €31,20 | €30,15 | 6,29K |
| 2026-06-03 | €30,50 | -0,81 % | €30,25 | €31,35 | €29,35 | 19,99K |
| 2026-06-02 | €30,75 | -0,32 % | €31,05 | €31,80 | €30,30 | 13,53K |
| 2026-06-01 | €30,85 | +0,82 % | €30,55 | €32,00 | €29,80 | 17,97K |
| 2026-05-29 | €30,60 | +1,83 % | €30,05 | €31,00 | €30,05 | 13,91K |
| 2026-05-28 | €30,05 | -0,66 % | €30,15 | €30,15 | €29,50 | 14,99K |
| 2026-05-27 | €30,25 | +1,00 % | €30,00 | €30,45 | €29,65 | 13,86K |