Consti Oyj CONSTI
OMXHEX · Finnland · Langlebige Konsumgüter
€10,90-0,20 (-1,80 %)
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 | €10,90 | -1,80 % | €11,10 | €11,15 | €10,85 | 4,50K |
| 2026-09-30 | €11,10 | +0,45 % | €10,95 | €11,15 | €10,90 | 4,98K |
| 2026-09-29 | €11,05 | +0,45 % | €11,05 | €11,10 | €11,00 | 2,65K |
| 2026-09-28 | €11,00 | -0,90 % | €11,05 | €11,10 | €11,00 | 3,60K |
| 2026-09-25 | €11,10 | +0,91 % | €11,10 | €11,10 | €11,05 | 2,85K |
| 2026-09-24 | €11,00 | -0,90 % | €11,05 | €11,10 | €11,00 | 4,79K |
| 2026-09-23 | €11,10 | +0,45 % | €11,00 | €11,10 | €11,00 | 4,00K |
| 2026-09-22 | €11,05 | -0,45 % | €11,05 | €11,15 | €10,95 | 7,62K |
| 2026-09-21 | €11,10 | -0,45 % | €11,15 | €11,15 | €11,05 | 2,96K |
| 2026-09-18 | €11,15 | 0,00 % | €11,15 | €11,15 | €11,10 | 3,75K |
| 2026-09-17 | €11,15 | -0,45 % | €11,20 | €11,20 | €11,10 | 4,21K |
| 2026-09-16 | €11,20 | 0,00 % | €11,15 | €11,20 | €10,90 | 9,77K |
| 2026-09-15 | €11,20 | +0,45 % | €11,15 | €11,25 | €11,10 | 4,33K |
| 2026-09-14 | €11,15 | -1,33 % | €11,20 | €11,20 | €11,05 | 4,45K |
| 2026-09-11 | €11,30 | +0,44 % | €11,25 | €11,35 | €11,20 | 4,80K |
| 2026-09-10 | €11,25 | +0,45 % | €11,20 | €11,35 | €11,10 | 14,08K |
| 2026-09-09 | €11,20 | 0,00 % | €11,20 | €11,30 | €11,15 | 16,26K |
| 2026-09-08 | €11,20 | -0,44 % | €11,15 | €11,25 | €11,10 | 8,86K |
| 2026-09-07 | €11,25 | +1,35 % | €11,10 | €11,25 | €11,10 | 2,65K |
| 2026-09-04 | €11,10 | -0,89 % | €11,20 | €11,25 | €11,05 | 3,91K |
| 2026-09-03 | €11,20 | +0,90 % | €11,10 | €11,35 | €11,10 | 941 |
| 2026-09-02 | €11,10 | -0,89 % | €11,20 | €11,20 | €11,10 | 404 |
| 2026-09-01 | €11,20 | -0,88 % | €11,45 | €11,45 | €11,00 | 5,26K |
| 2026-08-31 | €11,30 | +0,44 % | €11,30 | €11,45 | €11,30 | 3,00K |
| 2026-08-28 | €11,25 | -0,88 % | €11,35 | €11,40 | €11,20 | 6,74K |
| 2026-08-27 | €11,35 | +0,44 % | €11,30 | €11,40 | €11,30 | 2,81K |
| 2026-08-26 | €11,30 | +0,89 % | €11,20 | €11,30 | €11,20 | 3,38K |
| 2026-08-25 | €11,20 | +2,75 % | €10,95 | €11,20 | €10,95 | 7,07K |
| 2026-08-24 | €10,90 | 0,00 % | €11,00 | €11,20 | €10,90 | 9,49K |
| 2026-08-21 | €10,90 | 0,00 % | €10,90 | €10,95 | €10,90 | 7,62K |
| 2026-08-20 | €10,90 | 0,00 % | €10,90 | €10,95 | €10,90 | 1,27K |
| 2026-08-19 | €10,90 | -0,46 % | €10,95 | €11,05 | €10,90 | 3,42K |
| 2026-08-18 | €10,95 | -1,35 % | €11,10 | €11,10 | €10,95 | 1,62K |
| 2026-08-17 | €11,10 | +1,83 % | €10,90 | €11,20 | €10,90 | 9,19K |
| 2026-08-14 | €10,90 | +0,46 % | €10,90 | €10,95 | €10,85 | 3,47K |
| 2026-08-13 | €10,85 | -1,36 % | €10,95 | €11,00 | €10,80 | 9,93K |
| 2026-08-12 | €11,00 | -0,45 % | €11,15 | €11,30 | €10,95 | 6,45K |
| 2026-08-11 | €11,05 | -1,78 % | €11,25 | €11,30 | €11,05 | 636 |
| 2026-08-10 | €11,25 | -0,44 % | €11,30 | €11,40 | €11,05 | 943 |
| 2026-08-07 | €11,30 | +1,35 % | €11,25 | €11,30 | €11,20 | 423 |
| 2026-08-06 | €11,15 | +1,36 % | €11,05 | €11,25 | €11,00 | 2,19K |
| 2026-08-05 | €11,00 | -0,45 % | €11,05 | €11,20 | €11,00 | 753 |
| 2026-08-04 | €11,05 | -1,34 % | €11,20 | €11,20 | €11,00 | 1,26K |
| 2026-08-03 | €11,20 | -0,44 % | €11,30 | €11,35 | €11,20 | 600 |
| 2026-07-31 | €11,25 | -0,44 % | €11,35 | €11,40 | €11,25 | 1,77K |
| 2026-07-30 | €11,30 | +1,80 % | €11,40 | €11,40 | €11,20 | 734 |
| 2026-07-29 | €11,10 | +0,45 % | €11,10 | €11,30 | €11,10 | 2,23K |
| 2026-07-28 | €11,05 | +0,45 % | €11,00 | €11,20 | €11,00 | 346 |
| 2026-07-27 | €11,00 | -0,45 % | €10,90 | €11,10 | €10,90 | 4,55K |
| 2026-07-24 | €11,05 | -1,34 % | €11,10 | €11,20 | €11,00 | 642 |
| 2026-07-23 | €11,20 | +1,36 % | €11,10 | €11,20 | €11,05 | 286 |
| 2026-07-22 | €11,05 | 0,00 % | €10,95 | €11,20 | €10,95 | 1,26K |
| 2026-07-21 | €11,05 | -1,34 % | €11,00 | €11,10 | €11,00 | 1,09K |
| 2026-07-20 | €11,20 | +1,82 % | €11,00 | €11,30 | €11,00 | 1,80K |
| 2026-07-17 | €11,00 | +0,92 % | €10,55 | €11,10 | €10,40 | 7,19K |
| 2026-07-16 | €10,90 | -1,36 % | €11,05 | €11,30 | €10,90 | 1,67K |
| 2026-07-15 | €11,05 | -3,07 % | €11,35 | €11,35 | €10,80 | 5,79K |
| 2026-07-14 | €11,40 | +1,79 % | €11,20 | €11,40 | €11,20 | 836 |
| 2026-07-13 | €11,20 | +0,45 % | €11,25 | €11,40 | €11,20 | 387 |
| 2026-07-10 | €11,15 | -1,76 % | €11,35 | €11,35 | €11,15 | 901 |
| 2026-07-09 | €11,35 | +0,44 % | €11,55 | €11,65 | €11,15 | 5,57K |
| 2026-07-08 | €11,30 | -1,31 % | €11,40 | €11,50 | €11,30 | 2,79K |
| 2026-07-07 | €11,45 | 0,00 % | €11,45 | €11,60 | €11,45 | 1,95K |
| 2026-07-06 | €11,45 | +2,23 % | €11,60 | €11,60 | €11,30 | 6,17K |
| 2026-07-03 | €11,20 | -0,44 % | €11,25 | €11,45 | €11,05 | 2,83K |
| 2026-07-02 | €11,25 | +1,35 % | €11,30 | €11,45 | €11,10 | 1,52K |
| 2026-07-01 | €11,10 | -2,20 % | €11,30 | €11,40 | €11,10 | 5,89K |
| 2026-06-30 | €11,35 | +0,44 % | €11,40 | €11,50 | €11,30 | 4,23K |
| 2026-06-29 | €11,30 | +0,89 % | €11,35 | €11,35 | €11,10 | 1,12K |
| 2026-06-26 | €11,20 | 0,00 % | €11,60 | €11,60 | €11,20 | 45,91K |
| 2026-06-25 | €11,20 | -0,44 % | €11,35 | €11,35 | €11,00 | 5,95K |
| 2026-06-24 | €11,25 | +2,74 % | €10,95 | €11,50 | €10,90 | 17,12K |
| 2026-06-23 | €10,95 | +1,39 % | €10,80 | €10,95 | €10,60 | 1,73K |
| 2026-06-22 | €10,80 | 0,00 % | €10,95 | €10,95 | €10,80 | 960 |
| 2026-06-18 | €10,80 | 0,00 % | €10,95 | €11,00 | €10,80 | 893 |
| 2026-06-17 | €10,80 | -1,37 % | €10,85 | €11,05 | €10,75 | 1,82K |
| 2026-06-16 | €10,95 | -0,90 % | €11,05 | €11,05 | €10,75 | 3,51K |
| 2026-06-15 | €11,05 | +3,27 % | €10,85 | €11,05 | €10,85 | 3,15K |
| 2026-06-12 | €10,70 | -0,93 % | €10,75 | €10,75 | €10,70 | 975 |
| 2026-06-11 | €10,80 | +1,89 % | €10,75 | €10,80 | €10,55 | 48,53K |
| 2026-06-10 | €10,60 | 0,00 % | €10,65 | €10,80 | €10,50 | 4,18K |
| 2026-06-09 | €10,60 | -0,47 % | €10,75 | €11,00 | €10,45 | 4,07K |
| 2026-06-08 | €10,65 | -0,93 % | €10,75 | €10,80 | €10,55 | 835 |
| 2026-06-05 | €10,75 | 0,00 % | €10,60 | €10,85 | €10,60 | 1,53K |
| 2026-06-04 | €10,75 | 0,00 % | €10,95 | €10,95 | €10,60 | 2,36K |
| 2026-06-03 | €10,75 | +0,47 % | €10,75 | €10,75 | €10,65 | 3,70K |
| 2026-06-02 | €10,70 | +0,94 % | €10,80 | €11,00 | €10,70 | 7,00K |
| 2026-06-01 | €10,60 | -4,50 % | €11,15 | €11,20 | €10,60 | 4,83K |
| 2026-05-29 | €11,10 | +0,45 % | €11,00 | €11,10 | €10,85 | 3,73K |
| 2026-05-28 | €11,05 | +1,38 % | €10,90 | €11,05 | €10,75 | 2,56K |