Digitalist Group Oyj DIGIGR
OMXHEX · Finnland · Technologiedienstleistungen
€1,37-0,02 (-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 | €1,37 | -1,80 % | €1,39 | €1,39 | €1,34 | 108 |
| 2026-09-30 | €1,39 | -0,71 % | €1,34 | €1,39 | €1,34 | 1,42K |
| 2026-09-29 | €1,40 | -0,36 % | €1,40 | €1,40 | €1,38 | 1,37K |
| 2026-09-28 | €1,40 | -3,44 % | €1,46 | €1,46 | €1,40 | 664 |
| 2026-09-25 | €1,46 | +0,34 % | €1,46 | €1,46 | €1,46 | 30 |
| 2026-09-24 | €1,45 | -4,61 % | €1,50 | €1,50 | €1,45 | 753 |
| 2026-09-23 | €1,52 | -1,94 % | €1,51 | €1,55 | €1,50 | 2,52K |
| 2026-09-22 | €1,55 | +3,33 % | €1,50 | €1,55 | €1,50 | 509 |
| 2026-09-21 | €1,50 | -3,85 % | €1,50 | €1,55 | €1,49 | 2,99K |
| 2026-09-18 | €1,56 | -2,50 % | €1,59 | €1,59 | €1,55 | 591 |
| 2026-09-17 | €1,60 | +0,63 % | €1,62 | €1,62 | €1,59 | 491 |
| 2026-09-16 | €1,59 | -2,75 % | €1,60 | €1,61 | €1,59 | 7 |
| 2026-09-15 | €1,63 | +1,87 % | €1,65 | €1,65 | €1,60 | 1,72K |
| 2026-09-14 | €1,61 | +0,31 % | €1,67 | €1,67 | €1,61 | 237 |
| 2026-09-11 | €1,60 | -6,43 % | €1,70 | €1,70 | €1,55 | 959 |
| 2026-09-10 | €1,71 | -3,12 % | €1,76 | €1,76 | €1,71 | 466 |
| 2026-09-09 | €1,76 | -0,28 % | €1,77 | €1,77 | €1,73 | 551 |
| 2026-09-08 | €1,77 | +1,14 % | €1,77 | €1,79 | €1,77 | 62 |
| 2026-09-07 | €1,75 | +0,57 % | €1,74 | €1,75 | €1,73 | 242 |
| 2026-09-04 | €1,74 | -0,85 % | €1,75 | €1,75 | €1,73 | 1,49K |
| 2026-09-03 | €1,75 | -2,23 % | €1,79 | €1,79 | €1,75 | 158 |
| 2026-09-02 | €1,79 | +0,84 % | €1,78 | €1,80 | €1,74 | 246 |
| 2026-09-01 | €1,78 | +1,42 % | €1,84 | €1,84 | €1,78 | 403 |
| 2026-08-31 | €1,75 | -1,40 % | €1,78 | €1,85 | €1,72 | 531 |
| 2026-08-28 | €1,78 | +0,85 % | €1,87 | €1,87 | €1,78 | 1,84K |
| 2026-08-27 | €1,76 | -5,36 % | €1,87 | €1,87 | €1,76 | 410 |
| 2026-08-26 | €1,87 | +3,61 % | €1,83 | €1,87 | €1,83 | 144 |
| 2026-08-25 | €1,80 | -2,96 % | €1,82 | €1,82 | €1,75 | 4,73K |
| 2026-08-24 | €1,86 | -0,54 % | €1,87 | €1,87 | €1,79 | 1,47K |
| 2026-08-21 | €1,87 | +2,47 % | €1,84 | €1,87 | €1,82 | 1,09K |
| 2026-08-20 | €1,82 | +2,54 % | €1,78 | €1,82 | €1,78 | 90 |
| 2026-08-19 | €1,77 | -0,28 % | €1,70 | €1,77 | €1,70 | 755 |
| 2026-08-18 | €1,78 | -2,73 % | €1,84 | €1,90 | €1,78 | 3,82K |
| 2026-08-17 | €1,83 | -1,08 % | €1,85 | €1,98 | €1,83 | 2,33K |
| 2026-08-14 | €1,85 | -1,07 % | €1,85 | €1,85 | €1,82 | 228 |
| 2026-08-13 | €1,87 | -1,58 % | €1,89 | €1,97 | €1,87 | 1,80K |
| 2026-08-12 | €1,90 | -4,04 % | €1,97 | €1,98 | €1,89 | 3,49K |
| 2026-08-11 | €1,98 | +5,04 % | €1,88 | €1,98 | €1,88 | 35 |
| 2026-08-10 | €1,88 | -1,57 % | €1,89 | €1,90 | €1,88 | 1,50K |
| 2026-08-07 | €1,91 | +0,26 % | €1,89 | €1,91 | €1,89 | 809 |
| 2026-08-06 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,89 | 125 |
| 2026-08-05 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 10 |
| 2026-08-04 | €1,91 | -0,52 % | €1,92 | €1,95 | €1,89 | 441 |
| 2026-08-03 | €1,92 | +0,52 % | €1,91 | €1,98 | €1,91 | 245 |
| 2026-07-31 | €1,91 | +0,53 % | €2,00 | €2,00 | €1,90 | 553 |
| 2026-07-30 | €1,90 | +0,26 % | €1,97 | €2,00 | €1,90 | 559 |
| 2026-07-29 | €1,89 | +0,26 % | €1,89 | €1,89 | €1,89 | 22 |
| 2026-07-28 | €1,89 | 0,00 % | €1,89 | €1,94 | €1,89 | 10 |
| 2026-07-27 | €1,89 | -0,79 % | €1,90 | €1,90 | €1,89 | 133 |
| 2026-07-24 | €1,90 | -0,26 % | €1,99 | €1,99 | €1,90 | 857 |
| 2026-07-23 | €1,91 | -3,05 % | €1,90 | €1,96 | €1,90 | 456 |
| 2026-07-22 | €1,97 | 0,00 % | €1,97 | €1,97 | €1,90 | 862 |
| 2026-07-21 | €1,97 | -2,48 % | €1,97 | €1,97 | €1,97 | 5 |
| 2026-07-20 | €2,02 | +2,80 % | €2,03 | €2,03 | €1,97 | 633 |
| 2026-07-17 | €1,97 | +2,34 % | €1,96 | €1,97 | €1,96 | 14 |
| 2026-07-16 | €1,92 | -4,95 % | €2,02 | €2,02 | €1,92 | 108 |
| 2026-07-15 | €2,02 | +1,51 % | €1,99 | €2,03 | €1,99 | 68 |
| 2026-07-14 | €1,99 | +3,65 % | €1,95 | €1,99 | €1,91 | 10 |
| 2026-07-13 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 75 |
| 2026-07-10 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 45 |
| 2026-07-09 | €1,92 | -2,54 % | €1,90 | €1,92 | €1,90 | 570 |
| 2026-07-08 | €1,97 | -1,50 % | €2,00 | €2,03 | €1,90 | 930 |
| 2026-07-07 | €2,00 | +2,56 % | €1,95 | €2,00 | €1,95 | 14 |
| 2026-07-06 | €1,95 | +6,85 % | €1,90 | €2,01 | €1,90 | 1,06K |
| 2026-07-03 | €1,83 | -3,95 % | €1,95 | €1,95 | €1,83 | 407 |
| 2026-07-02 | €1,90 | +16,92 % | €1,80 | €2,02 | €1,80 | 724 |
| 2026-07-01 | €1,63 | -16,67 % | €1,93 | €1,93 | €1,60 | 529 |
| 2026-06-30 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,93 | 988 |
| 2026-06-29 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 15 |
| 2026-06-26 | €1,95 | -3,94 % | €2,02 | €2,03 | €1,95 | 113 |
| 2026-06-25 | €2,03 | +1,00 % | €1,96 | €2,03 | €1,96 | 33 |
| 2026-06-24 | €2,01 | 0,00 % | €2,01 | €2,05 | €2,01 | 109 |
| 2026-06-23 | €2,01 | +4,42 % | €1,96 | €2,01 | €1,96 | 498 |
| 2026-06-22 | €1,92 | -2,53 % | €1,98 | €2,00 | €1,92 | 190 |
| 2026-06-18 | €1,98 | -3,66 % | €1,95 | €1,98 | €1,95 | 44 |
| 2026-06-17 | €2,05 | -2,84 % | €2,19 | €2,19 | €2,05 | 1,07K |
| 2026-06-16 | €2,11 | +3,94 % | €2,05 | €2,11 | €2,05 | 999 |
| 2026-06-15 | €2,03 | +3,84 % | €2,00 | €2,03 | €2,00 | 1,30K |
| 2026-06-12 | €1,96 | +1,30 % | €1,98 | €2,00 | €1,95 | 884 |
| 2026-06-11 | €1,93 | -4,93 % | €2,03 | €2,03 | €1,88 | 3,07K |
| 2026-06-10 | €2,03 | -2,40 % | €2,01 | €2,03 | €2,00 | 417 |
| 2026-06-09 | €2,08 | -0,95 % | €2,10 | €2,10 | €2,01 | 1,04K |
| 2026-06-08 | €2,10 | 0,00 % | €2,09 | €2,10 | €2,09 | 46 |
| 2026-06-05 | €2,10 | 0,00 % | €2,16 | €2,16 | €2,10 | 1,09K |
| 2026-06-04 | €2,10 | +0,96 % | €2,13 | €2,15 | €2,10 | 604 |
| 2026-06-03 | €2,08 | -0,48 % | €2,08 | €2,08 | €2,08 | 21 |
| 2026-06-02 | €2,09 | -1,88 % | €2,14 | €2,14 | €2,08 | 1,74K |
| 2026-06-01 | €2,13 | +3,40 % | €2,07 | €2,13 | €2,05 | 26 |
| 2026-05-29 | €2,06 | -4,19 % | €2,04 | €2,14 | €2,02 | 640 |
| 2026-05-28 | €2,15 | +5,39 % | €2,01 | €2,15 | €2,00 | 4,53K |