Componenta Oyj CTH1V
OMXHEX · Finnland · Produzierendes Gewerbe
€7,24-0,10 (-1,36 %)
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 | €7,24 | -1,36 % | €7,28 | €7,32 | €7,16 | 5,23K |
| 2026-09-30 | €7,34 | +1,38 % | €7,24 | €7,38 | €7,20 | 5,41K |
| 2026-09-29 | €7,24 | -3,21 % | €7,46 | €7,46 | €7,24 | 5,30K |
| 2026-09-28 | €7,48 | +1,63 % | €7,36 | €7,48 | €7,24 | 5,12K |
| 2026-09-25 | €7,36 | -2,13 % | €7,52 | €7,52 | €7,34 | 3,07K |
| 2026-09-24 | €7,52 | -1,31 % | €7,60 | €7,62 | €7,34 | 2,96K |
| 2026-09-23 | €7,62 | +4,96 % | €7,22 | €7,76 | €7,22 | 11,13K |
| 2026-09-22 | €7,26 | 0,00 % | €7,22 | €7,32 | €7,08 | 16,75K |
| 2026-09-21 | €7,26 | -1,09 % | €7,34 | €7,34 | €7,18 | 12,26K |
| 2026-09-18 | €7,34 | -1,87 % | €7,40 | €7,46 | €7,24 | 7,94K |
| 2026-09-17 | €7,48 | +1,08 % | €7,40 | €7,56 | €7,30 | 8,54K |
| 2026-09-16 | €7,40 | -1,86 % | €7,54 | €7,54 | €7,40 | 8,82K |
| 2026-09-15 | €7,54 | -0,26 % | €7,56 | €7,68 | €7,46 | 6,27K |
| 2026-09-14 | €7,56 | -2,83 % | €7,74 | €7,74 | €7,54 | 5,64K |
| 2026-09-11 | €7,78 | +2,91 % | €7,60 | €7,80 | €7,60 | 6,71K |
| 2026-09-10 | €7,56 | -1,56 % | €7,80 | €7,82 | €7,56 | 8,50K |
| 2026-09-09 | €7,68 | +1,05 % | €7,54 | €7,68 | €7,54 | 5,17K |
| 2026-09-08 | €7,60 | +0,53 % | €7,56 | €7,66 | €7,50 | 5,43K |
| 2026-09-07 | €7,56 | -1,82 % | €7,68 | €7,68 | €7,52 | 4,58K |
| 2026-09-04 | €7,70 | +0,26 % | €7,80 | €7,80 | €7,54 | 5,36K |
| 2026-09-03 | €7,68 | -0,26 % | €7,78 | €7,82 | €7,62 | 5,54K |
| 2026-09-02 | €7,70 | -0,26 % | €7,82 | €7,86 | €7,64 | 2,71K |
| 2026-09-01 | €7,72 | -0,77 % | €7,78 | €7,80 | €7,70 | 5,22K |
| 2026-08-31 | €7,78 | +2,64 % | €7,60 | €7,82 | €7,60 | 8,14K |
| 2026-08-28 | €7,58 | +2,43 % | €7,24 | €7,82 | €7,04 | 24,77K |
| 2026-08-27 | €7,40 | -5,37 % | €7,82 | €7,82 | €7,40 | 21,43K |
| 2026-08-26 | €7,82 | -0,76 % | €7,90 | €8,16 | €7,76 | 10,24K |
| 2026-08-25 | €7,88 | +0,51 % | €7,80 | €7,94 | €7,72 | 13,28K |
| 2026-08-24 | €7,84 | -3,45 % | €8,10 | €8,12 | €7,64 | 17,81K |
| 2026-08-21 | €8,12 | 0,00 % | €8,12 | €8,28 | €8,02 | 10,53K |
| 2026-08-20 | €8,12 | -1,46 % | €8,24 | €8,38 | €8,12 | 10,95K |
| 2026-08-19 | €8,24 | -3,06 % | €8,48 | €8,48 | €8,16 | 16,31K |
| 2026-08-18 | €8,50 | +2,41 % | €8,32 | €8,58 | €8,32 | 17,37K |
| 2026-08-17 | €8,30 | +0,24 % | €8,28 | €8,40 | €8,26 | 14,53K |
| 2026-08-14 | €8,28 | +1,72 % | €8,26 | €8,32 | €8,20 | 7,35K |
| 2026-08-13 | €8,14 | +2,01 % | €8,00 | €8,38 | €8,00 | 20,78K |
| 2026-08-12 | €7,98 | +1,53 % | €7,94 | €8,04 | €7,86 | 11,50K |
| 2026-08-11 | €7,86 | -2,48 % | €8,06 | €8,06 | €7,52 | 23,43K |
| 2026-08-10 | €8,06 | +6,61 % | €7,68 | €8,20 | €7,68 | 31,33K |
| 2026-08-07 | €7,56 | +1,07 % | €7,46 | €7,70 | €7,36 | 18,88K |
| 2026-08-06 | €7,48 | +6,86 % | €7,00 | €7,58 | €7,00 | 32,95K |
| 2026-08-05 | €7,00 | +0,29 % | €6,98 | €7,00 | €6,90 | 7,69K |
| 2026-08-04 | €6,98 | +0,29 % | €6,98 | €7,00 | €6,94 | 12,17K |
| 2026-08-03 | €6,96 | +1,46 % | €6,98 | €6,98 | €6,88 | 11,22K |
| 2026-07-31 | €6,86 | +4,26 % | €6,58 | €6,86 | €6,54 | 19,00K |
| 2026-07-30 | €6,58 | +1,86 % | €6,46 | €6,58 | €6,44 | 5,53K |
| 2026-07-29 | €6,46 | -0,62 % | €6,50 | €6,60 | €6,38 | 19,09K |
| 2026-07-28 | €6,50 | +0,31 % | €6,48 | €6,50 | €6,42 | 36,62K |
| 2026-07-27 | €6,48 | +0,62 % | €6,44 | €6,50 | €6,38 | 27,67K |
| 2026-07-24 | €6,44 | +1,26 % | €6,42 | €6,50 | €6,38 | 15,68K |
| 2026-07-23 | €6,36 | +5,30 % | €6,20 | €6,60 | €6,20 | 82,08K |
| 2026-07-22 | €6,04 | +1,68 % | €5,96 | €6,10 | €5,92 | 17,61K |
| 2026-07-21 | €5,94 | -0,67 % | €5,98 | €5,98 | €5,92 | 4,36K |
| 2026-07-20 | €5,98 | 0,00 % | €6,00 | €6,00 | €5,98 | 19,91K |
| 2026-07-17 | €5,98 | +0,67 % | €5,96 | €6,00 | €5,96 | 3,44K |
| 2026-07-16 | €5,94 | 0,00 % | €5,98 | €6,00 | €5,94 | 5,58K |
| 2026-07-15 | €5,94 | -0,67 % | €5,98 | €6,00 | €5,94 | 3,46K |
| 2026-07-14 | €5,98 | +1,01 % | €5,92 | €5,98 | €5,92 | 3,14K |
| 2026-07-13 | €5,92 | -0,67 % | €5,96 | €5,98 | €5,92 | 3,78K |
| 2026-07-10 | €5,96 | +0,34 % | €5,94 | €5,96 | €5,90 | 2,73K |
| 2026-07-09 | €5,94 | 0,00 % | €5,94 | €5,98 | €5,90 | 1,37K |
| 2026-07-08 | €5,94 | 0,00 % | €5,98 | €6,00 | €5,90 | 5,51K |
| 2026-07-07 | €5,94 | +0,34 % | €5,96 | €6,00 | €5,90 | 3,70K |
| 2026-07-06 | €5,92 | -0,34 % | €5,96 | €5,98 | €5,92 | 3,73K |
| 2026-07-03 | €5,94 | 0,00 % | €5,94 | €5,98 | €5,92 | 1,37K |
| 2026-07-02 | €5,94 | -0,34 % | €5,96 | €5,96 | €5,90 | 3,30K |
| 2026-07-01 | €5,96 | +0,34 % | €6,00 | €6,00 | €5,96 | 10,21K |
| 2026-06-30 | €5,94 | 0,00 % | €5,98 | €6,00 | €5,94 | 7,01K |
| 2026-06-29 | €5,94 | +2,77 % | €5,80 | €5,98 | €5,80 | 7,90K |
| 2026-06-26 | €5,78 | -3,67 % | €6,00 | €6,00 | €5,66 | 7,74K |
| 2026-06-25 | €6,00 | +0,67 % | €6,00 | €6,14 | €5,92 | 17,78K |
| 2026-06-24 | €5,96 | -0,67 % | €6,00 | €6,12 | €5,88 | 37,23K |
| 2026-06-23 | €6,00 | 0,00 % | €6,00 | €6,00 | €5,90 | 5,42K |
| 2026-06-22 | €6,00 | +4,17 % | €5,84 | €6,00 | €5,82 | 15,28K |
| 2026-06-18 | €5,76 | -2,37 % | €5,90 | €5,90 | €5,76 | 2,47K |
| 2026-06-17 | €5,90 | 0,00 % | €5,70 | €5,90 | €5,70 | 7,45K |
| 2026-06-16 | €5,90 | +2,43 % | €5,74 | €5,98 | €5,74 | 9,84K |
| 2026-06-15 | €5,76 | -0,35 % | €5,84 | €5,92 | €5,70 | 12,73K |
| 2026-06-12 | €5,78 | 0,00 % | €5,92 | €5,96 | €5,78 | 5,29K |
| 2026-06-11 | €5,78 | +1,40 % | €5,64 | €5,80 | €5,48 | 6,14K |
| 2026-06-10 | €5,70 | -1,38 % | €5,70 | €5,80 | €5,64 | 10,50K |
| 2026-06-09 | €5,78 | -0,34 % | €5,74 | €5,80 | €5,60 | 18,05K |
| 2026-06-08 | €5,80 | 0,00 % | €5,96 | €6,10 | €5,80 | 27,20K |
| 2026-06-05 | €5,80 | +7,01 % | €5,44 | €6,16 | €5,44 | 40,48K |
| 2026-06-04 | €5,42 | +1,12 % | €5,36 | €5,42 | €5,36 | 12,32K |
| 2026-06-03 | €5,36 | +0,37 % | €5,40 | €5,40 | €5,34 | 3,66K |
| 2026-06-02 | €5,34 | +3,09 % | €5,20 | €5,46 | €5,20 | 40,65K |
| 2026-06-01 | €5,18 | +3,60 % | €5,04 | €5,20 | €4,98 | 25,20K |
| 2026-05-29 | €5,00 | -0,40 % | €5,02 | €5,02 | €4,92 | 17,56K |
| 2026-05-28 | €5,02 | +1,83 % | €4,91 | €5,04 | €4,90 | 5,89K |