Detection Technology Oy DETEC
OMXHEX · Finnland · Elektronische Technologie
€7,36-0,06 (-0,81 %)
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 | €7,36 | -0,81 % | €7,42 | €7,42 | €7,30 | 19,99K |
| 2026-09-30 | €7,42 | +0,82 % | €7,36 | €7,46 | €7,36 | 13,33K |
| 2026-09-29 | €7,36 | -0,54 % | €7,50 | €7,50 | €7,36 | 24,02K |
| 2026-09-28 | €7,40 | -1,07 % | €7,46 | €7,54 | €7,38 | 33,04K |
| 2026-09-25 | €7,48 | +0,81 % | €7,42 | €7,50 | €7,40 | 19,76K |
| 2026-09-24 | €7,42 | -1,07 % | €7,44 | €7,48 | €7,34 | 38,41K |
| 2026-09-23 | €7,50 | +0,27 % | €7,52 | €7,60 | €7,42 | 25,43K |
| 2026-09-22 | €7,48 | -1,06 % | €7,60 | €7,62 | €7,46 | 29,18K |
| 2026-09-21 | €7,56 | +1,89 % | €7,50 | €7,64 | €7,44 | 13,94K |
| 2026-09-18 | €7,42 | -2,37 % | €7,58 | €7,60 | €7,42 | 23,09K |
| 2026-09-17 | €7,60 | +1,88 % | €7,48 | €7,62 | €7,46 | 24,31K |
| 2026-09-16 | €7,46 | -0,53 % | €7,48 | €7,52 | €7,38 | 67,44K |
| 2026-09-15 | €7,50 | -1,06 % | €7,58 | €7,62 | €7,48 | 44,58K |
| 2026-09-14 | €7,58 | -1,04 % | €7,66 | €7,70 | €7,56 | 20,34K |
| 2026-09-11 | €7,66 | +0,52 % | €7,76 | €7,76 | €7,62 | 16,11K |
| 2026-09-10 | €7,62 | -1,30 % | €7,76 | €7,80 | €7,60 | 17,73K |
| 2026-09-09 | €7,72 | +0,78 % | €7,66 | €7,78 | €7,66 | 10,85K |
| 2026-09-08 | €7,66 | -1,54 % | €7,80 | €7,80 | €7,64 | 47,73K |
| 2026-09-07 | €7,78 | -1,02 % | €7,88 | €7,88 | €7,74 | 13,66K |
| 2026-09-04 | €7,86 | +0,26 % | €7,90 | €7,90 | €7,78 | 16,66K |
| 2026-09-03 | €7,84 | +0,26 % | €7,80 | €7,88 | €7,78 | 34,32K |
| 2026-09-02 | €7,82 | -0,51 % | €7,88 | €7,88 | €7,76 | 38,55K |
| 2026-09-01 | €7,86 | -1,01 % | €7,96 | €8,00 | €7,84 | 18,36K |
| 2026-08-31 | €7,94 | +0,51 % | €7,94 | €8,00 | €7,90 | 16,79K |
| 2026-08-28 | €7,90 | -1,25 % | €7,98 | €8,04 | €7,80 | 114,23K |
| 2026-08-27 | €8,00 | +0,76 % | €7,94 | €8,00 | €7,94 | 33,89K |
| 2026-08-26 | €7,94 | -0,75 % | €7,98 | €8,02 | €7,94 | 15,30K |
| 2026-08-25 | €8,00 | +0,50 % | €7,98 | €8,00 | €7,96 | 12,71K |
| 2026-08-24 | €7,96 | -0,25 % | €8,00 | €8,00 | €7,94 | 11,10K |
| 2026-08-21 | €7,98 | -0,25 % | €8,02 | €8,06 | €7,98 | 8,75K |
| 2026-08-20 | €8,00 | +0,25 % | €7,98 | €8,04 | €7,96 | 15,30K |
| 2026-08-19 | €7,98 | 0,00 % | €8,00 | €8,02 | €7,94 | 13,32K |
| 2026-08-18 | €7,98 | -0,50 % | €7,98 | €8,04 | €7,96 | 14,50K |
| 2026-08-17 | €8,02 | -0,25 % | €8,04 | €8,14 | €7,98 | 26,47K |
| 2026-08-14 | €8,04 | -0,50 % | €8,06 | €8,10 | €8,02 | 40,08K |
| 2026-08-13 | €8,08 | +1,76 % | €8,00 | €8,10 | €7,94 | 54,75K |
| 2026-08-12 | €7,94 | -1,73 % | €8,20 | €8,20 | €7,94 | 34,27K |
| 2026-08-11 | €8,08 | +1,00 % | €8,20 | €8,30 | €8,02 | 78,84K |
| 2026-08-10 | €8,00 | -1,23 % | €8,12 | €8,14 | €7,94 | 41,55K |
| 2026-08-07 | €8,10 | +2,02 % | €7,94 | €8,38 | €7,84 | 87,69K |
| 2026-08-06 | €7,94 | -0,75 % | €7,90 | €8,00 | €7,80 | 78,93K |
| 2026-08-05 | €8,00 | +0,50 % | €7,96 | €8,02 | €7,90 | 29,03K |
| 2026-08-04 | €7,96 | +1,02 % | €7,90 | €8,00 | €7,86 | 23,54K |
| 2026-08-03 | €7,88 | -0,51 % | €7,94 | €8,00 | €7,82 | 29,85K |
| 2026-07-31 | €7,92 | +0,25 % | €7,94 | €8,00 | €7,90 | 10,79K |
| 2026-07-30 | €7,90 | -0,50 % | €7,94 | €8,00 | €7,90 | 11,05K |
| 2026-07-29 | €7,94 | -0,25 % | €7,98 | €8,00 | €7,94 | 6,64K |
| 2026-07-28 | €7,96 | -0,50 % | €8,00 | €8,00 | €7,88 | 21,89K |
| 2026-07-27 | €8,00 | +1,78 % | €7,92 | €8,00 | €7,92 | 17,52K |
| 2026-07-24 | €7,86 | -0,51 % | €7,88 | €8,06 | €7,84 | 41,84K |
| 2026-07-23 | €7,90 | -1,25 % | €8,02 | €8,08 | €7,90 | 26,21K |
| 2026-07-22 | €8,00 | 0,00 % | €8,02 | €8,06 | €7,98 | 30,95K |
| 2026-07-21 | €8,00 | +0,25 % | €8,00 | €8,08 | €7,96 | 18,58K |
| 2026-07-20 | €7,98 | -0,25 % | €8,02 | €8,10 | €7,96 | 16,63K |
| 2026-07-17 | €8,00 | -1,72 % | €8,14 | €8,14 | €7,98 | 16,02K |
| 2026-07-16 | €8,14 | +0,25 % | €8,14 | €8,22 | €8,06 | 6,34K |
| 2026-07-15 | €8,12 | +0,50 % | €8,08 | €8,26 | €8,06 | 16,80K |
| 2026-07-14 | €8,08 | -0,98 % | €8,18 | €8,18 | €8,00 | 32,51K |
| 2026-07-13 | €8,16 | +0,74 % | €8,10 | €8,16 | €8,02 | 26,94K |
| 2026-07-10 | €8,10 | -0,74 % | €8,30 | €8,30 | €8,06 | 12,89K |
| 2026-07-09 | €8,16 | -0,24 % | €8,18 | €8,24 | €8,12 | 11,47K |
| 2026-07-08 | €8,18 | -0,97 % | €8,28 | €8,30 | €8,10 | 15,64K |
| 2026-07-07 | €8,26 | -1,67 % | €8,30 | €8,30 | €8,20 | 17,12K |
| 2026-07-06 | €8,40 | +1,20 % | €8,32 | €8,40 | €8,18 | 16,35K |
| 2026-07-03 | €8,30 | -0,24 % | €8,32 | €8,32 | €8,20 | 23,35K |
| 2026-07-02 | €8,32 | -0,95 % | €8,38 | €8,38 | €8,28 | 18,65K |
| 2026-07-01 | €8,40 | 0,00 % | €8,38 | €8,40 | €8,30 | 11,04K |
| 2026-06-30 | €8,40 | 0,00 % | €8,46 | €8,46 | €8,32 | 11,16K |
| 2026-06-29 | €8,40 | +0,24 % | €8,36 | €8,54 | €8,32 | 7,40K |
| 2026-06-26 | €8,38 | -1,18 % | €8,48 | €8,48 | €8,36 | 16,24K |
| 2026-06-25 | €8,48 | -0,70 % | €8,56 | €8,56 | €8,40 | 29,24K |
| 2026-06-24 | €8,54 | -1,16 % | €8,62 | €8,68 | €8,52 | 7,47K |
| 2026-06-23 | €8,64 | -0,69 % | €8,64 | €8,68 | €8,62 | 2,66K |
| 2026-06-22 | €8,70 | +0,23 % | €8,78 | €8,80 | €8,64 | 7,65K |
| 2026-06-18 | €8,68 | -0,46 % | €8,72 | €8,82 | €8,64 | 13,83K |
| 2026-06-17 | €8,72 | -0,23 % | €8,84 | €8,92 | €8,72 | 12,22K |
| 2026-06-16 | €8,74 | -1,80 % | €8,92 | €8,92 | €8,74 | 5,24K |
| 2026-06-15 | €8,90 | -0,89 % | €9,02 | €9,10 | €8,86 | 7,03K |
| 2026-06-12 | €8,98 | +4,42 % | €8,66 | €9,02 | €8,60 | 20,11K |
| 2026-06-11 | €8,60 | -1,60 % | €8,64 | €8,78 | €8,58 | 11,16K |
| 2026-06-10 | €8,74 | +0,23 % | €8,74 | €8,80 | €8,62 | 12,21K |
| 2026-06-09 | €8,72 | -1,36 % | €8,86 | €8,86 | €8,72 | 5,60K |
| 2026-06-08 | €8,84 | -1,56 % | €8,98 | €9,00 | €8,80 | 14,39K |
| 2026-06-05 | €8,98 | 0,00 % | €8,92 | €9,12 | €8,92 | 7,62K |
| 2026-06-04 | €8,98 | -1,32 % | €9,02 | €9,02 | €8,86 | 7,39K |
| 2026-06-03 | €9,10 | +0,66 % | €9,08 | €9,36 | €9,02 | 13,18K |
| 2026-06-02 | €9,04 | -0,66 % | €9,06 | €9,14 | €9,02 | 22,79K |
| 2026-06-01 | €9,10 | -0,87 % | €9,20 | €9,24 | €9,10 | 8,83K |
| 2026-05-29 | €9,18 | +2,23 % | €9,06 | €9,18 | €8,98 | 21,82K |
| 2026-05-28 | €8,98 | -0,44 % | €9,04 | €9,04 | €8,80 | 19,24K |