Elecster Oyj Class A ELEAV
OMXHEX · Finnland · Produzierendes Gewerbe
€2,28+0,08 (+3,64 %)
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 | €2,28 | +3,64 % | €2,22 | €2,28 | €2,22 | 189 |
| 2026-09-30 | €2,20 | -5,98 % | €2,20 | €2,20 | €2,20 | 185 |
| 2026-09-29 | €2,34 | +3,54 % | €2,32 | €2,34 | €2,32 | 737 |
| 2026-09-28 | €2,26 | +2,73 % | €2,30 | €2,30 | €2,22 | 11,08K |
| 2026-09-25 | €2,20 | -1,79 % | €2,26 | €2,28 | €2,20 | 1,16K |
| 2026-09-24 | €2,24 | -1,75 % | €2,24 | €2,28 | €2,24 | 5,05K |
| 2026-09-23 | €2,28 | -0,87 % | €2,30 | €2,30 | €2,24 | 2,27K |
| 2026-09-22 | €2,30 | +2,68 % | €2,28 | €2,30 | €2,28 | 1,40K |
| 2026-09-21 | €2,24 | -3,45 % | €2,32 | €2,32 | €2,24 | 1,19K |
| 2026-09-18 | €2,32 | -0,85 % | €2,34 | €2,34 | €2,30 | 3,46K |
| 2026-09-17 | €2,34 | -2,50 % | €2,36 | €2,36 | €2,34 | 7,88K |
| 2026-09-16 | €2,40 | -0,83 % | €2,42 | €2,42 | €2,40 | 3,47K |
| 2026-09-15 | €2,42 | -3,97 % | €2,38 | €2,46 | €2,38 | 1,86K |
| 2026-09-14 | €2,52 | +0,80 % | €2,52 | €2,52 | €2,50 | 550 |
| 2026-09-11 | €2,50 | +0,81 % | €2,46 | €2,50 | €2,32 | 241 |
| 2026-09-10 | €2,48 | -0,80 % | €2,50 | €2,50 | €2,46 | 1,85K |
| 2026-09-09 | €2,50 | -0,79 % | €2,52 | €2,52 | €2,50 | 5,99K |
| 2026-09-08 | €2,52 | -2,33 % | €2,54 | €2,56 | €2,52 | 5,56K |
| 2026-09-07 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 1,62K |
| 2026-09-04 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-03 | €2,58 | -3,73 % | €2,66 | €2,68 | €2,58 | 1,18K |
| 2026-09-02 | €2,68 | +3,88 % | €2,58 | €2,70 | €2,54 | 4,89K |
| 2026-09-01 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 1 |
| 2026-08-31 | €2,58 | +1,57 % | €2,58 | €2,58 | €2,58 | 269 |
| 2026-08-28 | €2,54 | -2,31 % | €2,54 | €2,58 | €2,54 | 5,66K |
| 2026-08-27 | €2,60 | +0,78 % | €2,60 | €2,60 | €2,58 | 440 |
| 2026-08-26 | €2,58 | -4,44 % | €2,64 | €2,64 | €2,58 | 1,43K |
| 2026-08-25 | €2,70 | +1,50 % | €2,62 | €2,70 | €2,62 | 795 |
| 2026-08-24 | €2,66 | -1,48 % | €2,64 | €2,66 | €2,62 | 1,70K |
| 2026-08-21 | €2,70 | -0,74 % | €2,70 | €2,70 | €2,64 | 545 |
| 2026-08-20 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-08-19 | €2,72 | +0,74 % | €2,72 | €2,72 | €2,72 | 5 |
| 2026-08-18 | €2,70 | -0,74 % | €2,70 | €2,70 | €2,70 | 10 |
| 2026-08-17 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 381 |
| 2026-08-14 | €2,72 | -3,55 % | €2,72 | €2,72 | €2,72 | 38 |
| 2026-08-13 | €2,82 | +0,71 % | €2,82 | €2,82 | €2,70 | 1,67K |
| 2026-08-12 | €2,80 | +3,70 % | €2,66 | €2,84 | €2,66 | 154 |
| 2026-08-11 | €2,70 | 0,00 % | €2,66 | €2,70 | €2,66 | 39 |
| 2026-08-10 | €2,70 | 0,00 % | €2,84 | €2,84 | €2,70 | 1,01K |
| 2026-08-07 | €2,70 | -4,93 % | €2,70 | €2,70 | €2,70 | 50 |
| 2026-08-06 | €2,84 | +5,19 % | €2,82 | €2,84 | €2,82 | 216 |
| 2026-08-05 | €2,70 | +1,50 % | €2,70 | €2,70 | €2,70 | 1 |
| 2026-08-04 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 10 |
| 2026-08-03 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-07-31 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-07-30 | €2,66 | -0,75 % | €2,68 | €2,68 | €2,66 | 195 |
| 2026-07-29 | €2,68 | -2,19 % | €2,68 | €2,80 | €2,68 | 464 |
| 2026-07-28 | €2,74 | +1,48 % | €2,74 | €2,74 | €2,74 | 1 |
| 2026-07-27 | €2,70 | +1,50 % | €2,70 | €2,70 | €2,70 | 31 |
| 2026-07-24 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-07-23 | €2,66 | -5,67 % | €2,80 | €2,80 | €2,66 | 4 |
| 2026-07-22 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-07-21 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 56 |
| 2026-07-20 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 750 |
| 2026-07-17 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-07-16 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-07-15 | €2,82 | +7,63 % | €2,78 | €2,84 | €2,78 | 485 |
| 2026-07-14 | €2,62 | -5,76 % | €2,62 | €2,62 | €2,62 | 31 |
| 2026-07-13 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-07-10 | €2,78 | -0,71 % | €2,78 | €2,78 | €2,78 | 4 |
| 2026-07-09 | €2,80 | +3,70 % | €2,80 | €2,80 | €2,80 | 10 |
| 2026-07-08 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-07 | €2,70 | +0,75 % | €2,70 | €2,70 | €2,70 | 73 |
| 2026-07-06 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-07-03 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-07-02 | €2,68 | -0,74 % | €2,68 | €2,68 | €2,62 | 385 |
| 2026-07-01 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-06-30 | €2,70 | +0,75 % | €2,70 | €2,70 | €2,70 | 77 |
| 2026-06-29 | €2,68 | +3,08 % | €2,68 | €2,68 | €2,68 | 123 |
| 2026-06-26 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-25 | €2,60 | -0,76 % | €2,60 | €2,60 | €2,60 | 9 |
| 2026-06-24 | €2,62 | -2,24 % | €2,68 | €2,68 | €2,62 | 350 |
| 2026-06-23 | €2,68 | -4,29 % | €2,68 | €2,68 | €2,68 | 1 |
| 2026-06-22 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-06-18 | €2,80 | +0,72 % | €2,80 | €2,80 | €2,78 | 213 |
| 2026-06-17 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 380 |
| 2026-06-16 | €2,78 | +1,46 % | €2,78 | €2,78 | €2,78 | 1 |
| 2026-06-15 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-06-12 | €2,74 | 0,00 % | €2,68 | €2,74 | €2,68 | 412 |
| 2026-06-11 | €2,74 | +3,01 % | €2,66 | €2,74 | €2,66 | 2 |
| 2026-06-10 | €2,66 | -2,92 % | €2,66 | €2,66 | €2,66 | 669 |
| 2026-06-09 | €2,74 | 0,00 % | €2,70 | €2,74 | €2,70 | 47 |
| 2026-06-08 | €2,74 | -0,72 % | €2,74 | €2,74 | €2,74 | 2 |
| 2026-06-05 | €2,76 | +2,22 % | €2,76 | €2,76 | €2,76 | 3 |
| 2026-06-04 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-06-03 | €2,70 | -0,74 % | €2,74 | €2,74 | €2,70 | 3,09K |
| 2026-06-02 | €2,72 | +2,26 % | €2,70 | €2,72 | €2,70 | 210 |
| 2026-06-01 | €2,66 | -1,48 % | €2,70 | €2,76 | €2,66 | 1,33K |
| 2026-05-29 | €2,70 | -1,46 % | €2,74 | €2,74 | €2,70 | 201 |
| 2026-05-28 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 136 |