Arvo Sijoitusosuuskunta ARVOSK
OMXHEX · Finnland · Finanzen
€81,40-0,99 (-1,20 %)
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 | €81,40 | -1,20 % | €82,29 | €82,29 | €81,40 | 95 |
| 2026-09-30 | €82,39 | +0,41 % | €82,39 | €82,39 | €82,39 | 6 |
| 2026-09-29 | €82,05 | -1,14 % | €81,20 | €82,90 | €81,20 | 102 |
| 2026-09-28 | €83,00 | +1,22 % | €83,00 | €83,00 | €83,00 | 151 |
| 2026-09-25 | €82,00 | -1,78 % | €82,08 | €82,99 | €80,61 | 145 |
| 2026-09-24 | €83,49 | +1,78 % | €83,67 | €83,67 | €81,50 | 550 |
| 2026-09-23 | €82,03 | -1,05 % | €81,99 | €83,69 | €81,99 | 87 |
| 2026-09-22 | €82,90 | +0,79 % | €81,80 | €82,99 | €81,50 | 354 |
| 2026-09-21 | €82,25 | -0,74 % | €82,87 | €83,49 | €82,00 | 273 |
| 2026-09-18 | €82,86 | +1,05 % | €83,15 | €83,20 | €82,86 | 66 |
| 2026-09-17 | €82,00 | -0,01 % | €82,01 | €83,21 | €82,00 | 104 |
| 2026-09-16 | €82,01 | -2,59 % | €84,19 | €84,19 | €82,01 | 25 |
| 2026-09-15 | €84,19 | +2,67 % | €82,00 | €84,48 | €82,00 | 13 |
| 2026-09-14 | €82,00 | -2,15 % | €83,79 | €83,79 | €81,50 | 176 |
| 2026-09-11 | €83,80 | +1,81 % | €82,29 | €83,80 | €82,29 | 145 |
| 2026-09-10 | €82,31 | -2,53 % | €84,50 | €84,50 | €82,24 | 214 |
| 2026-09-09 | €84,45 | +0,58 % | €83,99 | €84,45 | €82,09 | 261 |
| 2026-09-08 | €83,96 | +2,39 % | €81,99 | €83,97 | €81,00 | 360 |
| 2026-09-07 | €82,00 | -1,20 % | €82,99 | €82,99 | €81,02 | 106 |
| 2026-09-04 | €83,00 | -1,43 % | €83,48 | €84,00 | €82,03 | 280 |
| 2026-09-03 | €84,20 | +3,30 % | €82,50 | €84,49 | €81,01 | 218 |
| 2026-09-02 | €81,51 | -0,60 % | €82,50 | €82,50 | €81,50 | 194 |
| 2026-09-01 | €82,00 | +0,01 % | €82,00 | €82,00 | €81,00 | 180 |
| 2026-08-31 | €81,99 | -0,01 % | €82,00 | €82,00 | €81,00 | 214 |
| 2026-08-28 | €82,00 | +1,23 % | €81,00 | €82,99 | €81,00 | 96 |
| 2026-08-27 | €81,00 | -1,22 % | €82,00 | €82,99 | €81,00 | 192 |
| 2026-08-26 | €82,00 | +1,84 % | €80,63 | €82,23 | €80,54 | 271 |
| 2026-08-25 | €80,52 | -0,48 % | €80,50 | €82,25 | €80,00 | 691 |
| 2026-08-24 | €80,91 | -1,33 % | €82,01 | €82,25 | €80,50 | 417 |
| 2026-08-21 | €82,00 | +3,13 % | €79,81 | €83,39 | €79,81 | 460 |
| 2026-08-20 | €79,51 | +1,60 % | €79,00 | €81,00 | €78,99 | 483 |
| 2026-08-19 | €78,26 | +2,30 % | €77,01 | €79,00 | €77,01 | 666 |
| 2026-08-18 | €76,50 | -0,65 % | €77,00 | €77,89 | €75,15 | 492 |
| 2026-08-17 | €77,00 | -1,16 % | €77,90 | €77,90 | €76,01 | 384 |
| 2026-08-14 | €77,90 | -0,13 % | €78,00 | €78,00 | €77,00 | 403 |
| 2026-08-13 | €78,00 | +0,03 % | €77,50 | €78,00 | €76,02 | 529 |
| 2026-08-12 | €77,98 | +2,08 % | €75,22 | €77,98 | €75,22 | 225 |
| 2026-08-11 | €76,39 | +0,50 % | €76,00 | €76,39 | €75,31 | 356 |
| 2026-08-10 | €76,01 | -2,54 % | €77,00 | €77,96 | €75,34 | 213 |
| 2026-08-07 | €77,99 | +1,62 % | €78,00 | €78,00 | €77,00 | 227 |
| 2026-08-06 | €76,75 | -0,32 % | €77,00 | €77,00 | €75,00 | 269 |
| 2026-08-05 | €77,00 | +2,65 % | €76,95 | €78,00 | €76,95 | 618 |
| 2026-08-04 | €75,01 | -1,95 % | €75,51 | €76,95 | €75,00 | 127 |
| 2026-08-03 | €76,50 | -1,53 % | €76,50 | €76,50 | €74,51 | 187 |
| 2026-07-31 | €77,69 | +2,83 % | €75,50 | €78,00 | €75,10 | 176 |
| 2026-07-30 | €75,55 | -0,93 % | €76,24 | €76,26 | €75,55 | 107 |
| 2026-07-29 | €76,26 | -2,22 % | €75,89 | €76,26 | €74,53 | 145 |
| 2026-07-28 | €77,99 | +3,99 % | €75,50 | €77,99 | €75,50 | 15 |
| 2026-07-27 | €75,00 | -3,71 % | €77,89 | €78,00 | €75,00 | 95 |
| 2026-07-24 | €77,89 | +4,55 % | €74,61 | €77,89 | €74,61 | 30 |
| 2026-07-23 | €74,50 | +0,13 % | €73,51 | €74,50 | €73,50 | 352 |
| 2026-07-22 | €74,40 | -0,80 % | €77,00 | €77,00 | €74,32 | 114 |
| 2026-07-21 | €75,00 | +1,17 % | €76,00 | €76,00 | €74,00 | 150 |
| 2026-07-20 | €74,13 | -2,47 % | €76,01 | €76,01 | €72,65 | 935 |
| 2026-07-17 | €76,01 | +0,03 % | €75,00 | €76,01 | €75,00 | 111 |
| 2026-07-16 | €75,99 | +0,17 % | €75,99 | €75,99 | €74,17 | 90 |
| 2026-07-15 | €75,86 | +2,29 % | €74,86 | €76,00 | €74,85 | 164 |
| 2026-07-14 | €74,16 | -1,38 % | €75,30 | €75,30 | €74,16 | 99 |
| 2026-07-13 | €75,20 | -0,40 % | €74,50 | €75,50 | €74,50 | 59 |
| 2026-07-10 | €75,50 | +0,07 % | €75,50 | €75,50 | €75,46 | 84 |
| 2026-07-09 | €75,45 | +1,74 % | €74,16 | €75,45 | €74,16 | 23 |
| 2026-07-08 | €74,16 | -1,71 % | €74,21 | €74,21 | €74,16 | 105 |
| 2026-07-07 | €75,45 | +1,96 % | €74,01 | €75,49 | €74,01 | 208 |
| 2026-07-06 | €74,00 | -1,33 % | €74,00 | €74,99 | €73,10 | 180 |
| 2026-07-03 | €75,00 | +0,07 % | €75,00 | €75,00 | €73,31 | 212 |
| 2026-07-02 | €74,95 | +1,28 % | €74,00 | €74,98 | €74,00 | 118 |
| 2026-07-01 | €74,00 | +0,28 % | €73,87 | €74,00 | €73,87 | 77 |
| 2026-06-30 | €73,79 | -0,46 % | €74,00 | €76,00 | €73,07 | 388 |
| 2026-06-29 | €74,13 | -1,48 % | €76,00 | €76,00 | €73,37 | 81 |
| 2026-06-26 | €75,24 | -1,00 % | €74,53 | €75,24 | €74,53 | 48 |
| 2026-06-25 | €76,00 | +1,32 % | €75,00 | €76,00 | €74,02 | 173 |
| 2026-06-24 | €75,01 | +0,01 % | €74,00 | €75,90 | €74,00 | 167 |
| 2026-06-23 | €75,00 | +0,42 % | €74,69 | €75,00 | €74,00 | 265 |
| 2026-06-22 | €74,69 | +0,26 % | €74,90 | €74,95 | €73,01 | 126 |
| 2026-06-18 | €74,50 | +0,68 % | €74,94 | €74,94 | €74,01 | 75 |
| 2026-06-17 | €74,00 | -1,20 % | €74,94 | €74,94 | €74,00 | 131 |
| 2026-06-16 | €74,90 | +2,42 % | €74,00 | €74,92 | €73,29 | 350 |
| 2026-06-15 | €73,13 | +0,12 % | €73,06 | €74,93 | €73,06 | 211 |
| 2026-06-12 | €73,04 | -2,51 % | €74,93 | €74,93 | €73,01 | 156 |
| 2026-06-11 | €74,92 | +2,62 % | €74,92 | €74,92 | €74,92 | 1 |
| 2026-06-10 | €73,01 | +0,50 % | €72,81 | €74,94 | €72,81 | 235 |
| 2026-06-09 | €72,65 | -3,12 % | €74,98 | €74,98 | €72,65 | 92 |
| 2026-06-08 | €74,99 | -0,56 % | €74,56 | €74,99 | €73,55 | 168 |
| 2026-06-05 | €75,41 | +0,01 % | €73,55 | €77,50 | €73,55 | 134 |
| 2026-06-04 | €75,40 | -0,79 % | €76,00 | €76,00 | €75,40 | 251 |
| 2026-06-03 | €76,00 | +1,36 % | €74,33 | €76,00 | €73,04 | 271 |
| 2026-06-02 | €74,98 | -0,03 % | €73,40 | €75,95 | €73,11 | 480 |
| 2026-06-01 | €75,00 | -2,52 % | €76,00 | €76,00 | €73,53 | 299 |
| 2026-05-29 | €76,94 | +1,05 % | €77,50 | €78,58 | €76,40 | 254 |
| 2026-05-28 | €76,14 | -3,08 % | €78,56 | €78,59 | €75,53 | 290 |