Aspo Plc ASPO
OMXHEX · Finnland · Vertriebsdienstleistungen
€7,12+0,26 (+3,79 %)
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 | €7,12 | +3,79 % | €6,82 | €7,12 | €6,72 | 13,15K |
| 2026-09-30 | €6,86 | -3,11 % | €7,08 | €7,14 | €6,86 | 28,75K |
| 2026-09-29 | €7,08 | -0,28 % | €7,24 | €7,24 | €7,04 | 11,25K |
| 2026-09-28 | €7,10 | 0,00 % | €7,12 | €7,14 | €7,02 | 11,12K |
| 2026-09-25 | €7,10 | 0,00 % | €7,10 | €7,20 | €7,10 | 7,79K |
| 2026-09-24 | €7,10 | -0,56 % | €7,16 | €7,20 | €7,10 | 6,87K |
| 2026-09-23 | €7,14 | -0,83 % | €7,20 | €7,24 | €7,14 | 4,43K |
| 2026-09-22 | €7,20 | 0,00 % | €7,18 | €7,24 | €7,18 | 7,47K |
| 2026-09-21 | €7,20 | +0,28 % | €7,20 | €7,22 | €7,18 | 9,65K |
| 2026-09-18 | €7,18 | +0,84 % | €7,18 | €7,22 | €7,16 | 9,54K |
| 2026-09-17 | €7,12 | -1,11 % | €7,20 | €7,30 | €7,12 | 14,89K |
| 2026-09-16 | €7,20 | -0,55 % | €7,20 | €7,26 | €7,18 | 6,06K |
| 2026-09-15 | €7,24 | 0,00 % | €7,26 | €7,34 | €7,22 | 12,49K |
| 2026-09-14 | €7,24 | 0,00 % | €7,26 | €7,32 | €7,24 | 21,82K |
| 2026-09-11 | €7,24 | -1,09 % | €7,32 | €7,38 | €7,24 | 8,75K |
| 2026-09-10 | €7,32 | -1,35 % | €7,40 | €7,40 | €7,14 | 20,32K |
| 2026-09-09 | €7,42 | +0,54 % | €7,40 | €7,48 | €7,38 | 11,33K |
| 2026-09-08 | €7,38 | +1,93 % | €7,24 | €7,50 | €7,24 | 15,80K |
| 2026-09-07 | €7,24 | -0,82 % | €7,30 | €7,32 | €7,24 | 9,99K |
| 2026-09-04 | €7,30 | +0,55 % | €7,30 | €7,36 | €7,24 | 6,33K |
| 2026-09-03 | €7,26 | +0,55 % | €7,20 | €7,30 | €7,20 | 5,03K |
| 2026-09-02 | €7,22 | -0,82 % | €7,26 | €7,30 | €7,16 | 19,27K |
| 2026-09-01 | €7,28 | -1,36 % | €7,38 | €7,48 | €7,24 | 17,61K |
| 2026-08-31 | €7,38 | +0,82 % | €7,32 | €7,40 | €7,32 | 17,22K |
| 2026-08-28 | €7,32 | +0,83 % | €7,38 | €7,38 | €7,24 | 6,73K |
| 2026-08-27 | €7,26 | -0,55 % | €7,26 | €7,36 | €7,26 | 7,40K |
| 2026-08-26 | €7,30 | -1,88 % | €7,46 | €7,48 | €7,26 | 15,48K |
| 2026-08-25 | €7,44 | +0,27 % | €7,42 | €7,68 | €7,36 | 34,58K |
| 2026-08-24 | €7,42 | +1,09 % | €7,32 | €7,42 | €7,32 | 6,76K |
| 2026-08-21 | €7,34 | +0,27 % | €7,34 | €7,36 | €7,32 | 4,91K |
| 2026-08-20 | €7,32 | +1,67 % | €7,22 | €7,34 | €7,22 | 3,17K |
| 2026-08-19 | €7,20 | -0,28 % | €7,20 | €7,24 | €7,18 | 5,10K |
| 2026-08-18 | €7,22 | -0,55 % | €7,26 | €7,26 | €7,08 | 12,70K |
| 2026-08-17 | €7,26 | -0,27 % | €7,28 | €7,32 | €7,20 | 5,88K |
| 2026-08-14 | €7,28 | +0,55 % | €7,24 | €7,30 | €7,14 | 14,55K |
| 2026-08-13 | €7,24 | -1,09 % | €7,32 | €7,38 | €7,22 | 15,23K |
| 2026-08-12 | €7,32 | -1,88 % | €7,46 | €7,60 | €7,32 | 16,21K |
| 2026-08-11 | €7,46 | +4,19 % | €7,22 | €7,48 | €7,22 | 21,88K |
| 2026-08-10 | €7,16 | +1,13 % | €7,10 | €7,18 | €7,08 | 17,53K |
| 2026-08-07 | €7,08 | +0,28 % | €7,06 | €7,12 | €7,04 | 14,84K |
| 2026-08-06 | €7,06 | +0,86 % | €7,00 | €7,12 | €7,00 | 65,82K |
| 2026-08-05 | €7,00 | +2,04 % | €6,88 | €7,02 | €6,86 | 21,60K |
| 2026-08-04 | €6,86 | +0,59 % | €6,88 | €7,04 | €6,84 | 34,85K |
| 2026-08-03 | €6,82 | +8,60 % | €6,82 | €7,06 | €6,80 | 67,07K |
| 2026-07-31 | €6,28 | -0,95 % | €6,34 | €6,46 | €6,28 | 10,31K |
| 2026-07-30 | €6,34 | 0,00 % | €6,38 | €6,38 | €6,30 | 4,93K |
| 2026-07-29 | €6,34 | -0,94 % | €6,42 | €6,50 | €6,30 | 8,31K |
| 2026-07-28 | €6,40 | 0,00 % | €6,40 | €6,40 | €6,30 | 9,62K |
| 2026-07-27 | €6,40 | +5,26 % | €6,18 | €6,44 | €6,10 | 24,58K |
| 2026-07-24 | €6,08 | +2,36 % | €5,98 | €6,10 | €5,98 | 12,50K |
| 2026-07-23 | €5,94 | +0,34 % | €5,92 | €6,04 | €5,92 | 7,23K |
| 2026-07-22 | €5,92 | -1,33 % | €6,00 | €6,08 | €5,92 | 8,51K |
| 2026-07-21 | €6,00 | -1,96 % | €6,12 | €6,12 | €5,92 | 14,82K |
| 2026-07-20 | €6,12 | +0,99 % | €6,14 | €6,14 | €6,10 | 4,58K |
| 2026-07-17 | €6,06 | +1,34 % | €6,02 | €6,10 | €6,00 | 3,20K |
| 2026-07-16 | €5,98 | -1,64 % | €6,10 | €6,12 | €5,98 | 9,76K |
| 2026-07-15 | €6,08 | -0,98 % | €6,14 | €6,20 | €6,08 | 5,26K |
| 2026-07-14 | €6,14 | -0,65 % | €6,20 | €6,22 | €6,00 | 8,04K |
| 2026-07-13 | €6,18 | -1,28 % | €6,48 | €6,48 | €6,10 | 11,61K |
| 2026-07-10 | €6,26 | +9,06 % | €5,80 | €6,26 | €5,80 | 34,45K |
| 2026-07-09 | €5,74 | -1,71 % | €5,86 | €5,88 | €5,74 | 23,19K |
| 2026-07-08 | €5,84 | -3,31 % | €5,98 | €5,98 | €5,84 | 20,45K |
| 2026-07-07 | €6,04 | -0,33 % | €6,04 | €6,06 | €5,90 | 6,62K |
| 2026-07-06 | €6,06 | 0,00 % | €6,06 | €6,10 | €6,00 | 6,12K |
| 2026-07-03 | €6,06 | +2,71 % | €5,92 | €6,06 | €5,90 | 5,54K |
| 2026-07-02 | €5,90 | 0,00 % | €5,88 | €5,96 | €5,84 | 7,76K |
| 2026-07-01 | €5,90 | -1,67 % | €5,96 | €5,96 | €5,90 | 2,10K |
| 2026-06-30 | €6,00 | +0,67 % | €5,98 | €6,00 | €5,92 | 2,20K |
| 2026-06-29 | €5,96 | +0,34 % | €5,94 | €5,98 | €5,90 | 5,64K |
| 2026-06-26 | €5,94 | +1,71 % | €5,84 | €5,94 | €5,82 | 3,73K |
| 2026-06-25 | €5,84 | +0,34 % | €5,82 | €5,86 | €5,80 | 5,58K |
| 2026-06-24 | €5,82 | -1,36 % | €5,90 | €5,92 | €5,82 | 6,87K |
| 2026-06-23 | €5,90 | +0,34 % | €5,98 | €5,98 | €5,88 | 7,14K |
| 2026-06-22 | €5,88 | -1,67 % | €6,02 | €6,02 | €5,88 | 7,49K |
| 2026-06-18 | €5,98 | -0,66 % | €5,98 | €6,06 | €5,98 | 1,72K |
| 2026-06-17 | €6,02 | +0,33 % | €6,00 | €6,02 | €5,90 | 3,37K |
| 2026-06-16 | €6,00 | 0,00 % | €6,10 | €6,10 | €5,98 | 2,86K |
| 2026-06-15 | €6,00 | +1,35 % | €6,04 | €6,10 | €5,92 | 7,17K |
| 2026-06-12 | €5,92 | +0,68 % | €5,88 | €6,04 | €5,88 | 8,20K |
| 2026-06-11 | €5,88 | -0,34 % | €5,90 | €5,96 | €5,84 | 3,14K |
| 2026-06-10 | €5,90 | 0,00 % | €5,90 | €5,94 | €5,88 | 5,03K |
| 2026-06-09 | €5,90 | -1,34 % | €5,98 | €6,00 | €5,88 | 11,10K |
| 2026-06-08 | €5,98 | -0,66 % | €6,00 | €6,02 | €5,98 | 5,77K |
| 2026-06-05 | €6,02 | -0,66 % | €6,04 | €6,10 | €6,02 | 5,10K |
| 2026-06-04 | €6,06 | 0,00 % | €6,06 | €6,06 | €6,00 | 5,02K |
| 2026-06-03 | €6,06 | -0,33 % | €6,12 | €6,12 | €6,04 | 3,90K |
| 2026-06-02 | €6,08 | +1,33 % | €6,04 | €6,14 | €6,04 | 9,73K |
| 2026-06-01 | €6,00 | -1,32 % | €5,96 | €6,08 | €5,96 | 14,89K |
| 2026-05-29 | €6,08 | +1,67 % | €5,92 | €6,14 | €5,92 | 10,62K |
| 2026-05-28 | €5,98 | -0,33 % | €6,00 | €6,00 | €5,94 | 4,18K |