Alma Media Oyj ALMA
OMXHEX · Finnland · Verbraucherdienstleistungen
€13,300,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,30 | 0,00 % | €13,30 | €13,45 | €13,20 | 5,70K |
| 2026-09-30 | €13,30 | -2,21 % | €13,65 | €13,70 | €13,30 | 4,72K |
| 2026-09-29 | €13,60 | -0,37 % | €13,65 | €13,80 | €13,60 | 2,78K |
| 2026-09-28 | €13,65 | 0,00 % | €13,65 | €13,80 | €13,65 | 2,79K |
| 2026-09-25 | €13,65 | +0,74 % | €13,65 | €13,80 | €13,65 | 4,15K |
| 2026-09-24 | €13,55 | -0,37 % | €13,60 | €13,70 | €13,55 | 6,15K |
| 2026-09-23 | €13,60 | -1,09 % | €13,80 | €13,85 | €13,60 | 5,08K |
| 2026-09-22 | €13,75 | +0,36 % | €13,65 | €13,85 | €13,65 | 54,42K |
| 2026-09-21 | €13,70 | +1,11 % | €13,55 | €13,70 | €13,55 | 23,53K |
| 2026-09-18 | €13,55 | -1,09 % | €13,70 | €13,70 | €13,55 | 5,82K |
| 2026-09-17 | €13,70 | +1,48 % | €13,60 | €13,75 | €13,60 | 5,57K |
| 2026-09-16 | €13,50 | -1,46 % | €13,75 | €13,75 | €13,50 | 6,93K |
| 2026-09-15 | €13,70 | +0,74 % | €13,70 | €13,75 | €13,60 | 6,49K |
| 2026-09-14 | €13,60 | +1,12 % | €13,40 | €13,65 | €13,35 | 6,82K |
| 2026-09-11 | €13,45 | -1,47 % | €13,70 | €13,70 | €13,45 | 14,12K |
| 2026-09-10 | €13,65 | -1,44 % | €13,90 | €13,95 | €13,60 | 6,60K |
| 2026-09-09 | €13,85 | -0,36 % | €13,85 | €13,90 | €13,75 | 7,21K |
| 2026-09-08 | €13,90 | +0,36 % | €13,90 | €13,95 | €13,80 | 3,37K |
| 2026-09-07 | €13,85 | +2,21 % | €13,55 | €13,95 | €13,40 | 12,29K |
| 2026-09-04 | €13,55 | +0,37 % | €13,55 | €13,65 | €13,45 | 13,77K |
| 2026-09-03 | €13,50 | -1,46 % | €13,80 | €13,80 | €13,50 | 14,22K |
| 2026-09-02 | €13,70 | -1,08 % | €13,90 | €13,90 | €13,65 | 5,94K |
| 2026-09-01 | €13,85 | +0,36 % | €14,00 | €14,00 | €13,80 | 5,86K |
| 2026-08-31 | €13,80 | -0,36 % | €13,90 | €14,00 | €13,80 | 10,60K |
| 2026-08-28 | €13,85 | -0,72 % | €13,95 | €14,00 | €13,80 | 8,55K |
| 2026-08-27 | €13,95 | 0,00 % | €13,90 | €14,00 | €13,90 | 2,75K |
| 2026-08-26 | €13,95 | -0,71 % | €14,10 | €14,20 | €13,95 | 10,14K |
| 2026-08-25 | €14,05 | 0,00 % | €14,10 | €14,10 | €14,00 | 5,73K |
| 2026-08-24 | €14,05 | -1,40 % | €14,25 | €14,25 | €14,05 | 5,53K |
| 2026-08-21 | €14,25 | +1,06 % | €14,10 | €14,35 | €14,10 | 6,33K |
| 2026-08-20 | €14,10 | -0,70 % | €14,10 | €14,20 | €14,00 | 7,44K |
| 2026-08-19 | €14,20 | +1,07 % | €14,05 | €14,20 | €14,05 | 4,78K |
| 2026-08-18 | €14,05 | -1,06 % | €14,20 | €14,20 | €13,95 | 24,21K |
| 2026-08-17 | €14,20 | -1,73 % | €14,45 | €14,45 | €14,20 | 11,78K |
| 2026-08-14 | €14,45 | -1,03 % | €14,60 | €14,60 | €14,30 | 10,46K |
| 2026-08-13 | €14,60 | +5,80 % | €14,05 | €14,60 | €14,05 | 24,99K |
| 2026-08-12 | €13,80 | +1,85 % | €14,25 | €14,35 | €13,70 | 24,52K |
| 2026-08-11 | €13,55 | +0,37 % | €13,50 | €13,75 | €13,40 | 4,05K |
| 2026-08-10 | €13,50 | 0,00 % | €13,50 | €13,80 | €13,45 | 6,48K |
| 2026-08-07 | €13,50 | +1,12 % | €13,35 | €13,55 | €13,35 | 7,50K |
| 2026-08-06 | €13,35 | -0,74 % | €13,35 | €13,75 | €13,35 | 7,48K |
| 2026-08-05 | €13,45 | -0,37 % | €13,50 | €13,55 | €13,35 | 2,44K |
| 2026-08-04 | €13,50 | -0,37 % | €13,60 | €13,75 | €13,45 | 3,83K |
| 2026-08-03 | €13,55 | 0,00 % | €13,55 | €13,85 | €13,50 | 1,83K |
| 2026-07-31 | €13,55 | +0,37 % | €13,50 | €13,55 | €13,40 | 1,53K |
| 2026-07-30 | €13,50 | -1,82 % | €13,75 | €13,75 | €13,50 | 2,68K |
| 2026-07-29 | €13,75 | -1,08 % | €13,90 | €13,90 | €13,70 | 2,33K |
| 2026-07-28 | €13,90 | +1,09 % | €13,80 | €13,90 | €13,70 | 2,80K |
| 2026-07-27 | €13,75 | +1,10 % | €13,60 | €13,75 | €13,55 | 4,85K |
| 2026-07-24 | €13,60 | +3,03 % | €13,25 | €13,65 | €13,25 | 3,90K |
| 2026-07-23 | €13,20 | -1,86 % | €13,45 | €13,45 | €13,20 | 4,40K |
| 2026-07-22 | €13,45 | -0,37 % | €13,55 | €13,55 | €13,45 | 2,01K |
| 2026-07-21 | €13,50 | +0,37 % | €13,75 | €13,75 | €13,50 | 1,01K |
| 2026-07-20 | €13,45 | +0,37 % | €13,40 | €13,60 | €13,40 | 3,96K |
| 2026-07-17 | €13,40 | +1,52 % | €13,40 | €13,50 | €13,25 | 3,27K |
| 2026-07-16 | €13,20 | -0,75 % | €13,35 | €13,40 | €13,20 | 5,52K |
| 2026-07-15 | €13,30 | -1,48 % | €13,50 | €13,50 | €13,20 | 3,88K |
| 2026-07-14 | €13,50 | 0,00 % | €13,50 | €13,50 | €13,30 | 4,04K |
| 2026-07-13 | €13,50 | -2,53 % | €13,85 | €13,85 | €13,45 | 4,73K |
| 2026-07-10 | €13,85 | +4,14 % | €13,35 | €13,90 | €13,35 | 7,35K |
| 2026-07-09 | €13,30 | -3,62 % | €13,80 | €13,80 | €13,30 | 5,02K |
| 2026-07-08 | €13,80 | +2,60 % | €13,40 | €13,80 | €13,35 | 3,95K |
| 2026-07-07 | €13,45 | -0,74 % | €13,40 | €13,70 | €13,25 | 5,42K |
| 2026-07-06 | €13,55 | +2,26 % | €13,25 | €13,65 | €13,25 | 4,02K |
| 2026-07-03 | €13,25 | +0,38 % | €13,35 | €13,35 | €13,25 | 5,16K |
| 2026-07-02 | €13,20 | -2,22 % | €13,45 | €13,60 | €13,20 | 12,87K |
| 2026-07-01 | €13,50 | +3,05 % | €13,20 | €13,60 | €13,15 | 7,88K |
| 2026-06-30 | €13,10 | -0,76 % | €13,20 | €13,20 | €13,05 | 213,88K |
| 2026-06-29 | €13,20 | 0,00 % | €13,30 | €13,40 | €13,20 | 5,29K |
| 2026-06-26 | €13,20 | -1,12 % | €13,40 | €13,50 | €13,15 | 18,66K |
| 2026-06-25 | €13,35 | +1,14 % | €13,20 | €13,45 | €13,20 | 20,57K |
| 2026-06-24 | €13,20 | +0,38 % | €13,65 | €13,65 | €13,20 | 128,68K |
| 2026-06-23 | €13,15 | -4,36 % | €13,75 | €13,90 | €13,15 | 7,33K |
| 2026-06-22 | €13,75 | +1,85 % | €13,55 | €13,80 | €13,55 | 6,48K |
| 2026-06-18 | €13,50 | +0,37 % | €13,45 | €13,60 | €13,45 | 3,14K |
| 2026-06-17 | €13,45 | -0,37 % | €13,50 | €13,50 | €13,35 | 32,73K |
| 2026-06-16 | €13,50 | 0,00 % | €13,60 | €13,70 | €13,50 | 4,38K |
| 2026-06-15 | €13,50 | -1,46 % | €13,75 | €13,95 | €13,50 | 4,39K |
| 2026-06-12 | €13,70 | -0,72 % | €13,95 | €14,10 | €13,70 | 7,74K |
| 2026-06-11 | €13,80 | +1,47 % | €13,65 | €13,90 | €13,60 | 1,56K |
| 2026-06-10 | €13,60 | 0,00 % | €13,70 | €13,70 | €13,50 | 1,49K |
| 2026-06-09 | €13,60 | -0,37 % | €13,60 | €13,80 | €13,55 | 11,72K |
| 2026-06-08 | €13,65 | -1,09 % | €13,80 | €13,85 | €13,45 | 7,64K |
| 2026-06-05 | €13,80 | -1,08 % | €13,95 | €14,00 | €13,80 | 2,69K |
| 2026-06-04 | €13,95 | 0,00 % | €13,95 | €14,00 | €13,80 | 8,09K |
| 2026-06-03 | €13,95 | -0,36 % | €14,00 | €14,20 | €13,90 | 4,44K |
| 2026-06-02 | €14,00 | -0,71 % | €14,15 | €14,35 | €13,90 | 14,52K |
| 2026-06-01 | €14,10 | +2,92 % | €13,85 | €14,30 | €13,80 | 17,00K |
| 2026-05-29 | €13,70 | +1,11 % | €13,60 | €13,75 | €13,60 | 153,56K |
| 2026-05-28 | €13,55 | -3,21 % | €13,90 | €14,05 | €13,55 | 5,09K |