Easor Oyj EASOR
OMXHEX · Finnland · Technologiedienstleistungen
€0,4470-0,01 (-1,97 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,47 | -1,27 % | €0,47 | €0,48 | €0,46 | 215,74K |
| 2026-09-29 | €0,47 | -0,21 % | €0,47 | €0,48 | €0,47 | 58,08K |
| 2026-09-28 | €0,47 | -0,73 % | €0,48 | €0,49 | €0,47 | 52,82K |
| 2026-09-25 | €0,48 | -2,16 % | €0,48 | €0,48 | €0,47 | 72,57K |
| 2026-09-24 | €0,49 | -0,10 % | €0,48 | €0,49 | €0,48 | 43,69K |
| 2026-09-23 | €0,49 | +0,21 % | €0,49 | €0,49 | €0,48 | 88,17K |
| 2026-09-22 | €0,49 | -0,92 % | €0,49 | €0,50 | €0,48 | 70,00K |
| 2026-09-21 | €0,49 | -1,01 % | €0,50 | €0,50 | €0,49 | 27,54K |
| 2026-09-18 | €0,50 | -1,20 % | €0,50 | €0,51 | €0,50 | 123,06K |
| 2026-09-17 | €0,50 | -0,20 % | €0,50 | €0,51 | €0,50 | 53,18K |
| 2026-09-16 | €0,50 | -0,20 % | €0,51 | €0,51 | €0,50 | 66,17K |
| 2026-09-15 | €0,50 | -0,98 % | €0,51 | €0,51 | €0,50 | 48,80K |
| 2026-09-14 | €0,51 | -0,78 % | €0,51 | €0,52 | €0,51 | 19,68K |
| 2026-09-11 | €0,51 | +0,59 % | €0,51 | €0,51 | €0,50 | 25,00K |
| 2026-09-10 | €0,51 | -0,58 % | €0,52 | €0,52 | €0,51 | 43,88K |
| 2026-09-09 | €0,51 | -0,77 % | €0,52 | €0,52 | €0,50 | 51,98K |
| 2026-09-08 | €0,52 | -0,39 % | €0,51 | €0,52 | €0,51 | 22,94K |
| 2026-09-07 | €0,52 | -1,52 % | €0,52 | €0,52 | €0,51 | 45,58K |
| 2026-09-04 | €0,53 | +0,96 % | €0,52 | €0,54 | €0,52 | 65,31K |
| 2026-09-03 | €0,52 | -0,57 % | €0,52 | €0,53 | €0,51 | 60,14K |
| 2026-09-02 | €0,52 | -2,05 % | €0,54 | €0,54 | €0,52 | 36,32K |
| 2026-09-01 | €0,54 | +1,90 % | €0,53 | €0,54 | €0,52 | 41,04K |
| 2026-08-31 | €0,53 | +1,15 % | €0,52 | €0,53 | €0,52 | 78,83K |
| 2026-08-28 | €0,52 | +1,36 % | €0,51 | €0,52 | €0,51 | 72,62K |
| 2026-08-27 | €0,51 | -1,35 % | €0,52 | €0,52 | €0,50 | 188,22K |
| 2026-08-26 | €0,52 | 0,00 % | €0,52 | €0,52 | €0,51 | 143,00K |
| 2026-08-25 | €0,52 | -1,14 % | €0,53 | €0,53 | €0,52 | 79,48K |
| 2026-08-24 | €0,53 | 0,00 % | €0,53 | €0,55 | €0,52 | 84,72K |
| 2026-08-21 | €0,53 | -4,54 % | €0,55 | €0,57 | €0,52 | 92,87K |
| 2026-08-20 | €0,55 | +1,29 % | €0,55 | €0,59 | €0,55 | 339,90K |
| 2026-08-19 | €0,54 | -1,09 % | €0,54 | €0,56 | €0,54 | 82,55K |
| 2026-08-18 | €0,55 | +0,73 % | €0,55 | €0,56 | €0,54 | 21,90K |
| 2026-08-17 | €0,55 | +0,18 % | €0,55 | €0,55 | €0,55 | 62,60K |
| 2026-08-14 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,54 | 27,75K |
| 2026-08-13 | €0,55 | +1,49 % | €0,54 | €0,56 | €0,54 | 56,57K |
| 2026-08-12 | €0,54 | -0,56 % | €0,54 | €0,55 | €0,54 | 42,56K |
| 2026-08-11 | €0,54 | -0,92 % | €0,55 | €0,55 | €0,54 | 23,09K |
| 2026-08-10 | €0,55 | +0,93 % | €0,54 | €0,56 | €0,54 | 19,36K |
| 2026-08-07 | €0,54 | -1,82 % | €0,55 | €0,55 | €0,54 | 73,14K |
| 2026-08-06 | €0,55 | +1,10 % | €0,54 | €0,56 | €0,53 | 111,64K |
| 2026-08-05 | €0,54 | -0,37 % | €0,54 | €0,54 | €0,52 | 28,78K |
| 2026-08-04 | €0,55 | +5,81 % | €0,52 | €0,56 | €0,52 | 38,01K |
| 2026-08-03 | €0,52 | -1,34 % | €0,52 | €0,52 | €0,51 | 85,54K |
| 2026-07-31 | €0,52 | +0,19 % | €0,52 | €0,52 | €0,51 | 107,92K |
| 2026-07-30 | €0,52 | -0,76 % | €0,53 | €0,53 | €0,52 | 29,01K |
| 2026-07-29 | €0,53 | -0,94 % | €0,53 | €0,53 | €0,52 | 65,34K |
| 2026-07-28 | €0,53 | -0,56 % | €0,54 | €0,55 | €0,53 | 62,32K |
| 2026-07-27 | €0,53 | +0,75 % | €0,53 | €0,56 | €0,53 | 53,87K |
| 2026-07-24 | €0,53 | -0,38 % | €0,53 | €0,54 | €0,53 | 10,48K |
| 2026-07-23 | €0,53 | -1,30 % | €0,54 | €0,55 | €0,53 | 45,08K |
| 2026-07-22 | €0,54 | -0,37 % | €0,54 | €0,54 | €0,54 | 34,59K |
| 2026-07-21 | €0,54 | -1,28 % | €0,54 | €0,55 | €0,54 | 13,97K |
| 2026-07-20 | €0,55 | +1,11 % | €0,54 | €0,55 | €0,53 | 10,50K |
| 2026-07-17 | €0,54 | +0,74 % | €0,54 | €0,55 | €0,54 | 20,93K |
| 2026-07-16 | €0,54 | +0,37 % | €0,53 | €0,55 | €0,53 | 16,05K |
| 2026-07-15 | €0,54 | -2,72 % | €0,55 | €0,55 | €0,53 | 27,38K |
| 2026-07-14 | €0,55 | +2,04 % | €0,54 | €0,55 | €0,53 | 24,97K |
| 2026-07-13 | €0,54 | +0,37 % | €0,55 | €0,56 | €0,54 | 46,27K |
| 2026-07-10 | €0,54 | -2,18 % | €0,55 | €0,55 | €0,54 | 54,86K |
| 2026-07-09 | €0,55 | 0,00 % | €0,54 | €0,55 | €0,54 | 9,06K |
| 2026-07-08 | €0,55 | +1,10 % | €0,55 | €0,56 | €0,54 | 38,86K |
| 2026-07-07 | €0,54 | 0,00 % | €0,55 | €0,55 | €0,54 | 16,42K |
| 2026-07-06 | €0,54 | -1,45 % | €0,56 | €0,57 | €0,54 | 50,54K |
| 2026-07-03 | €0,55 | -2,30 % | €0,56 | €0,56 | €0,54 | 89,18K |
| 2026-07-02 | €0,56 | 0,00 % | €0,55 | €0,57 | €0,55 | 16,46K |
| 2026-07-01 | €0,56 | -0,88 % | €0,55 | €0,56 | €0,54 | 50,41K |
| 2026-06-30 | €0,57 | +3,26 % | €0,55 | €0,57 | €0,54 | 80,79K |
| 2026-06-29 | €0,55 | -1,43 % | €0,56 | €0,56 | €0,55 | 15,23K |
| 2026-06-26 | €0,56 | +0,90 % | €0,56 | €0,57 | €0,56 | 13,37K |
| 2026-06-25 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 32,57K |
| 2026-06-24 | €0,56 | -2,97 % | €0,56 | €0,57 | €0,55 | 42,00K |
| 2026-06-23 | €0,57 | -2,72 % | €0,58 | €0,59 | €0,56 | 40,31K |
| 2026-06-22 | €0,59 | +1,38 % | €0,58 | €0,60 | €0,57 | 48,43K |
| 2026-06-18 | €0,58 | -1,69 % | €0,58 | €0,59 | €0,57 | 33,70K |
| 2026-06-17 | €0,59 | +0,34 % | €0,60 | €0,60 | €0,58 | 14,03K |
| 2026-06-16 | €0,59 | -0,34 % | €0,60 | €0,61 | €0,58 | 33,71K |
| 2026-06-15 | €0,59 | +0,68 % | €0,59 | €0,60 | €0,58 | 13,73K |
| 2026-06-12 | €0,59 | -1,18 % | €0,59 | €0,60 | €0,58 | 19,56K |
| 2026-06-11 | €0,59 | -0,50 % | €0,59 | €0,62 | €0,59 | 18,31K |
| 2026-06-10 | €0,60 | +1,71 % | €0,59 | €0,62 | €0,59 | 37,30K |
| 2026-06-09 | €0,59 | -0,34 % | €0,59 | €0,61 | €0,59 | 82,09K |
| 2026-06-08 | €0,59 | -0,51 % | €0,59 | €0,60 | €0,59 | 58,81K |
| 2026-06-05 | €0,59 | -1,34 % | €0,60 | €0,60 | €0,59 | 44,54K |
| 2026-06-04 | €0,60 | -0,17 % | €0,60 | €0,60 | €0,59 | 18,12K |
| 2026-06-03 | €0,60 | 0,00 % | €0,60 | €0,64 | €0,60 | 52,54K |
| 2026-06-02 | €0,60 | -0,66 % | €0,61 | €0,61 | €0,60 | 24,07K |
| 2026-06-01 | €0,60 | -0,98 % | €0,61 | €0,61 | €0,59 | 107,92K |
| 2026-05-29 | €0,61 | -6,30 % | €0,64 | €0,67 | €0,61 | 287,06K |
| 2026-05-28 | €0,65 | -0,31 % | €0,66 | €0,67 | €0,64 | 141,04K |
| 2026-05-27 | €0,65 | -1,06 % | €0,67 | €0,67 | €0,65 | 29,11K |