Boreo Oyj BOREO
OMXHEX · Finnland · Elektronische Technologie
€27,50+0,60 (+2,23 %)
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 | €27,50 | +2,23 % | €27,40 | €27,90 | €27,40 | 1,11K |
| 2026-09-30 | €26,90 | +1,89 % | €26,90 | €26,90 | €26,50 | 380 |
| 2026-09-29 | €26,40 | +0,38 % | €26,90 | €27,00 | €26,40 | 643 |
| 2026-09-28 | €26,30 | +0,38 % | €26,20 | €27,00 | €26,20 | 1,06K |
| 2026-09-25 | €26,20 | +2,34 % | €27,00 | €27,50 | €25,70 | 1,23K |
| 2026-09-24 | €25,60 | +4,49 % | €25,00 | €26,40 | €25,00 | 2,52K |
| 2026-09-23 | €24,50 | -2,00 % | €25,00 | €25,00 | €24,10 | 441 |
| 2026-09-22 | €25,00 | +2,04 % | €25,00 | €25,40 | €25,00 | 531 |
| 2026-09-21 | €24,50 | -2,39 % | €25,40 | €26,00 | €24,50 | 1,00K |
| 2026-09-18 | €25,10 | +4,58 % | €24,10 | €25,40 | €24,10 | 1,52K |
| 2026-09-17 | €24,00 | +4,35 % | €24,10 | €24,10 | €24,00 | 2,06K |
| 2026-09-16 | €23,00 | -3,77 % | €24,00 | €24,10 | €22,70 | 406 |
| 2026-09-15 | €23,90 | +3,02 % | €23,40 | €23,90 | €23,40 | 80 |
| 2026-09-14 | €23,20 | -4,13 % | €24,20 | €24,20 | €23,20 | 143 |
| 2026-09-11 | €24,20 | +3,86 % | €22,50 | €24,20 | €22,50 | 446 |
| 2026-09-10 | €23,30 | +3,56 % | €22,60 | €23,30 | €22,60 | 45 |
| 2026-09-09 | €22,50 | -0,44 % | €22,60 | €22,70 | €22,20 | 308 |
| 2026-09-08 | €22,60 | 0,00 % | €22,30 | €22,60 | €22,30 | 440 |
| 2026-09-07 | €22,60 | -3,00 % | €23,30 | €23,30 | €22,60 | 854 |
| 2026-09-04 | €23,30 | -1,27 % | €23,10 | €23,30 | €23,10 | 497 |
| 2026-09-03 | €23,60 | -1,67 % | €23,90 | €23,90 | €23,60 | 210 |
| 2026-09-02 | €24,00 | +5,73 % | €23,20 | €24,00 | €23,10 | 126 |
| 2026-09-01 | €22,70 | -1,73 % | €23,40 | €23,40 | €22,50 | 750 |
| 2026-08-31 | €23,10 | -2,12 % | €23,00 | €24,00 | €23,00 | 292 |
| 2026-08-28 | €23,60 | -0,42 % | €24,00 | €24,00 | €23,20 | 382 |
| 2026-08-27 | €23,70 | +2,16 % | €23,40 | €24,20 | €23,40 | 381 |
| 2026-08-26 | €23,20 | -3,73 % | €24,00 | €24,00 | €23,20 | 719 |
| 2026-08-25 | €24,10 | +2,99 % | €23,70 | €24,10 | €23,50 | 173 |
| 2026-08-24 | €23,40 | -2,50 % | €24,00 | €24,00 | €22,20 | 1,45K |
| 2026-08-21 | €24,00 | +0,42 % | €24,20 | €24,20 | €24,00 | 240 |
| 2026-08-20 | €23,90 | 0,00 % | €23,20 | €23,90 | €23,20 | 987 |
| 2026-08-19 | €23,90 | -1,24 % | €24,40 | €24,40 | €23,90 | 254 |
| 2026-08-18 | €24,20 | -2,02 % | €24,80 | €24,80 | €24,20 | 671 |
| 2026-08-17 | €24,70 | -1,20 % | €24,90 | €24,90 | €24,40 | 1,56K |
| 2026-08-14 | €25,00 | +0,81 % | €24,70 | €25,00 | €24,60 | 324 |
| 2026-08-13 | €24,80 | -2,75 % | €25,50 | €25,80 | €24,70 | 615 |
| 2026-08-12 | €25,50 | -1,16 % | €26,70 | €26,70 | €24,80 | 1,36K |
| 2026-08-11 | €25,80 | +4,45 % | €24,70 | €25,90 | €24,70 | 1,89K |
| 2026-08-10 | €24,70 | +0,41 % | €24,70 | €24,70 | €24,30 | 1,50K |
| 2026-08-07 | €24,60 | +6,03 % | €24,40 | €24,80 | €23,60 | 1,59K |
| 2026-08-06 | €23,20 | +16,29 % | €21,20 | €24,00 | €21,20 | 4,54K |
| 2026-08-05 | €19,95 | -4,55 % | €19,90 | €20,40 | €19,90 | 550 |
| 2026-08-04 | €20,90 | +0,48 % | €20,90 | €20,90 | €20,00 | 508 |
| 2026-08-03 | €20,80 | -0,95 % | €21,00 | €21,00 | €20,00 | 125 |
| 2026-07-31 | €21,00 | -0,47 % | €20,00 | €21,50 | €20,00 | 393 |
| 2026-07-30 | €21,10 | +0,48 % | €21,00 | €21,50 | €21,00 | 430 |
| 2026-07-29 | €21,00 | +3,96 % | €20,80 | €21,00 | €20,20 | 516 |
| 2026-07-28 | €20,20 | -0,98 % | €20,30 | €20,30 | €19,90 | 225 |
| 2026-07-27 | €20,40 | +4,62 % | €19,45 | €20,60 | €19,45 | 659 |
| 2026-07-24 | €19,50 | -1,02 % | €19,50 | €19,50 | €19,05 | 202 |
| 2026-07-23 | €19,70 | +1,03 % | €19,35 | €19,70 | €18,90 | 212 |
| 2026-07-22 | €19,50 | 0,00 % | €19,50 | €19,50 | €18,90 | 140 |
| 2026-07-21 | €19,50 | +0,26 % | €19,50 | €19,50 | €19,45 | 79 |
| 2026-07-20 | €19,45 | -2,02 % | €19,45 | €19,55 | €19,10 | 191 |
| 2026-07-17 | €19,85 | +5,31 % | €19,00 | €19,90 | €19,00 | 191 |
| 2026-07-16 | €18,85 | -2,33 % | €19,00 | €19,00 | €18,80 | 310 |
| 2026-07-15 | €19,30 | +0,26 % | €19,20 | €19,45 | €19,20 | 159 |
| 2026-07-14 | €19,25 | -1,53 % | €19,45 | €19,45 | €18,85 | 1,11K |
| 2026-07-13 | €19,55 | 0,00 % | €19,40 | €19,55 | €18,85 | 450 |
| 2026-07-10 | €19,55 | -0,26 % | €19,00 | €19,55 | €19,00 | 74 |
| 2026-07-09 | €19,60 | -0,25 % | €19,60 | €19,60 | €18,90 | 332 |
| 2026-07-08 | €19,65 | +2,08 % | €19,25 | €19,65 | €19,10 | 109 |
| 2026-07-07 | €19,25 | -1,53 % | €19,25 | €19,60 | €18,60 | 697 |
| 2026-07-06 | €19,55 | -0,51 % | €19,65 | €19,65 | €18,70 | 377 |
| 2026-07-03 | €19,65 | -0,76 % | €18,80 | €19,80 | €18,65 | 276 |
| 2026-07-02 | €19,80 | +2,06 % | €18,95 | €19,85 | €18,95 | 24 |
| 2026-07-01 | €19,40 | -1,27 % | €19,65 | €19,65 | €18,95 | 453 |
| 2026-06-30 | €19,65 | +0,26 % | €19,65 | €19,75 | €18,75 | 631 |
| 2026-06-29 | €19,60 | +2,08 % | €19,25 | €19,60 | €19,20 | 86 |
| 2026-06-26 | €19,20 | -1,79 % | €18,60 | €19,20 | €18,60 | 82 |
| 2026-06-25 | €19,55 | +0,51 % | €19,55 | €19,55 | €19,55 | 5 |
| 2026-06-24 | €19,45 | -0,26 % | €19,40 | €19,65 | €19,00 | 547 |
| 2026-06-23 | €19,50 | -1,02 % | €19,70 | €19,90 | €19,50 | 363 |
| 2026-06-22 | €19,70 | +3,68 % | €19,15 | €19,70 | €19,10 | 125 |
| 2026-06-18 | €19,00 | -5,47 % | €20,20 | €20,20 | €19,00 | 3,26K |
| 2026-06-17 | €20,10 | +1,52 % | €19,85 | €20,50 | €19,80 | 590 |
| 2026-06-16 | €19,80 | +0,51 % | €19,70 | €20,00 | €19,70 | 61 |
| 2026-06-15 | €19,70 | +2,34 % | €19,30 | €19,70 | €18,45 | 283 |
| 2026-06-12 | €19,25 | -2,78 % | €18,95 | €19,25 | €18,90 | 167 |
| 2026-06-11 | €19,80 | +5,88 % | €19,25 | €19,80 | €19,25 | 18 |
| 2026-06-10 | €18,70 | +0,81 % | €18,70 | €19,35 | €18,70 | 105 |
| 2026-06-09 | €18,55 | -5,36 % | €19,85 | €19,85 | €18,55 | 327 |
| 2026-06-08 | €19,60 | -1,51 % | €19,90 | €19,90 | €19,60 | 309 |
| 2026-06-05 | €19,90 | 0,00 % | €19,95 | €20,00 | €19,90 | 354 |
| 2026-06-04 | €19,90 | -0,25 % | €19,95 | €19,95 | €19,90 | 91 |
| 2026-06-03 | €19,95 | +1,53 % | €19,90 | €19,95 | €19,90 | 21 |
| 2026-06-02 | €19,65 | +1,81 % | €18,90 | €19,95 | €18,90 | 125 |
| 2026-06-01 | €19,30 | -0,77 % | €19,45 | €19,70 | €19,30 | 90 |
| 2026-05-29 | €19,45 | 0,00 % | €19,65 | €19,80 | €19,45 | 247 |
| 2026-05-28 | €19,45 | -3,23 % | €18,80 | €19,90 | €18,80 | 223 |