Exel Composites Oyj EXEL
OMXHEX · Finnland · Produzierendes Gewerbe
€16,20-0,45 (-2,70 %)
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 | €16,20 | -2,70 % | €16,70 | €16,80 | €16,10 | 16,60K |
| 2026-09-30 | €16,65 | -0,60 % | €17,00 | €17,25 | €16,65 | 16,59K |
| 2026-09-29 | €16,75 | +4,69 % | €16,15 | €17,10 | €15,80 | 37,62K |
| 2026-09-28 | €16,00 | -3,61 % | €16,75 | €16,75 | €15,95 | 38,93K |
| 2026-09-25 | €16,60 | +5,73 % | €16,05 | €17,50 | €15,85 | 100,56K |
| 2026-09-24 | €15,70 | +12,14 % | €15,00 | €16,90 | €15,00 | 98,40K |
| 2026-09-23 | €14,00 | -1,75 % | €14,25 | €14,25 | €14,00 | 15,28K |
| 2026-09-22 | €14,25 | +1,79 % | €14,05 | €14,45 | €14,00 | 19,36K |
| 2026-09-21 | €14,00 | +1,08 % | €13,85 | €14,15 | €13,80 | 9,10K |
| 2026-09-18 | €13,85 | -1,77 % | €14,05 | €14,25 | €13,85 | 14,12K |
| 2026-09-17 | €14,10 | +5,22 % | €13,45 | €14,10 | €13,35 | 27,96K |
| 2026-09-16 | €13,40 | -0,74 % | €13,50 | €13,55 | €13,25 | 6,62K |
| 2026-09-15 | €13,50 | +3,85 % | €12,95 | €13,50 | €12,95 | 10,47K |
| 2026-09-14 | €13,00 | -1,52 % | €13,30 | €13,35 | €12,95 | 10,62K |
| 2026-09-11 | €13,20 | -0,75 % | €13,35 | €13,40 | €13,10 | 12,22K |
| 2026-09-10 | €13,30 | -1,48 % | €13,50 | €13,60 | €13,30 | 7,30K |
| 2026-09-09 | €13,50 | +1,12 % | €13,20 | €13,50 | €13,10 | 12,54K |
| 2026-09-08 | €13,35 | +0,38 % | €13,35 | €13,40 | €13,10 | 9,37K |
| 2026-09-07 | €13,30 | -0,75 % | €13,45 | €13,65 | €12,95 | 13,55K |
| 2026-09-04 | €13,40 | +3,88 % | €13,05 | €13,50 | €13,00 | 10,33K |
| 2026-09-03 | €12,90 | -2,64 % | €13,25 | €13,25 | €12,70 | 9,11K |
| 2026-09-02 | €13,25 | +1,15 % | €12,95 | €13,25 | €12,95 | 7,73K |
| 2026-09-01 | €13,10 | +0,77 % | €13,05 | €13,25 | €12,75 | 13,53K |
| 2026-08-31 | €13,00 | -3,70 % | €13,40 | €13,40 | €13,00 | 6,18K |
| 2026-08-28 | €13,50 | +3,45 % | €13,05 | €13,50 | €13,05 | 7,70K |
| 2026-08-27 | €13,05 | -0,38 % | €13,25 | €13,30 | €13,05 | 6,37K |
| 2026-08-26 | €13,10 | -1,50 % | €13,35 | €13,50 | €13,00 | 8,01K |
| 2026-08-25 | €13,30 | +1,53 % | €13,00 | €13,30 | €13,00 | 2,78K |
| 2026-08-24 | €13,10 | -0,76 % | €13,20 | €13,20 | €12,90 | 9,18K |
| 2026-08-21 | €13,20 | -1,49 % | €13,40 | €13,50 | €13,15 | 10,95K |
| 2026-08-20 | €13,40 | +3,47 % | €13,00 | €13,40 | €13,00 | 8,75K |
| 2026-08-19 | €12,95 | -4,07 % | €13,45 | €13,50 | €12,95 | 9,90K |
| 2026-08-18 | €13,50 | 0,00 % | €13,55 | €13,80 | €13,40 | 16,28K |
| 2026-08-17 | €13,50 | +0,37 % | €13,50 | €13,95 | €13,20 | 35,60K |
| 2026-08-14 | €13,45 | +11,16 % | €13,65 | €14,85 | €13,20 | 47,76K |
| 2026-08-13 | €12,10 | -0,82 % | €12,45 | €12,45 | €11,95 | 23,15K |
| 2026-08-12 | €12,20 | +2,09 % | €12,20 | €12,55 | €12,10 | 18,17K |
| 2026-08-11 | €11,95 | +0,42 % | €11,95 | €12,20 | €11,80 | 5,69K |
| 2026-08-10 | €11,90 | +3,03 % | €11,85 | €12,10 | €11,70 | 12,48K |
| 2026-08-07 | €11,55 | +5,00 % | €11,05 | €11,85 | €10,90 | 16,49K |
| 2026-08-06 | €11,00 | 0,00 % | €10,95 | €11,00 | €10,80 | 2,38K |
| 2026-08-05 | €11,00 | +0,46 % | €11,00 | €11,20 | €10,85 | 3,46K |
| 2026-08-04 | €10,95 | -2,67 % | €11,20 | €11,25 | €10,90 | 5,44K |
| 2026-08-03 | €11,25 | -0,44 % | €11,30 | €11,45 | €11,15 | 2,42K |
| 2026-07-31 | €11,30 | +0,89 % | €11,15 | €11,40 | €11,00 | 4,19K |
| 2026-07-30 | €11,20 | +5,16 % | €10,90 | €11,25 | €10,80 | 2,66K |
| 2026-07-29 | €10,65 | -4,91 % | €11,25 | €11,30 | €10,65 | 5,94K |
| 2026-07-28 | €11,20 | 0,00 % | €11,35 | €11,40 | €11,20 | 1,29K |
| 2026-07-27 | €11,20 | 0,00 % | €11,30 | €11,35 | €11,20 | 3,88K |
| 2026-07-24 | €11,20 | +0,45 % | €11,20 | €11,30 | €11,00 | 4,17K |
| 2026-07-23 | €11,15 | -2,19 % | €11,45 | €11,60 | €11,15 | 4,38K |
| 2026-07-22 | €11,40 | -1,30 % | €11,60 | €11,75 | €11,40 | 2,81K |
| 2026-07-21 | €11,55 | 0,00 % | €11,55 | €11,65 | €11,30 | 26,05K |
| 2026-07-20 | €11,55 | -0,86 % | €11,45 | €11,80 | €11,35 | 5,47K |
| 2026-07-17 | €11,65 | -2,10 % | €11,75 | €11,75 | €11,40 | 6,66K |
| 2026-07-16 | €11,90 | 0,00 % | €11,95 | €12,10 | €11,70 | 6,13K |
| 2026-07-15 | €11,90 | +2,15 % | €11,70 | €11,95 | €11,60 | 2,78K |
| 2026-07-14 | €11,65 | +0,87 % | €11,60 | €11,70 | €11,50 | 2,45K |
| 2026-07-13 | €11,55 | -0,86 % | €11,70 | €11,70 | €11,50 | 1,48K |
| 2026-07-10 | €11,65 | +0,87 % | €11,85 | €11,85 | €11,50 | 3,66K |
| 2026-07-09 | €11,55 | +0,43 % | €11,85 | €11,90 | €11,50 | 7,36K |
| 2026-07-08 | €11,50 | -4,96 % | €12,10 | €12,10 | €11,45 | 11,85K |
| 2026-07-07 | €12,10 | -0,41 % | €12,10 | €12,15 | €11,85 | 2,43K |
| 2026-07-06 | €12,15 | -1,22 % | €12,30 | €12,50 | €12,00 | 7,67K |
| 2026-07-03 | €12,30 | +2,50 % | €12,00 | €12,65 | €11,95 | 9,49K |
| 2026-07-02 | €12,00 | -6,98 % | €12,85 | €12,90 | €11,80 | 18,44K |
| 2026-07-01 | €12,90 | +6,17 % | €12,45 | €13,25 | €12,45 | 29,52K |
| 2026-06-30 | €12,15 | +8,00 % | €11,20 | €12,45 | €11,15 | 21,80K |
| 2026-06-29 | €11,25 | +6,64 % | €10,70 | €11,30 | €10,70 | 24,50K |
| 2026-06-26 | €10,55 | -0,94 % | €10,70 | €11,00 | €10,55 | 11,01K |
| 2026-06-25 | €10,65 | +0,47 % | €10,60 | €10,95 | €10,60 | 4,26K |
| 2026-06-24 | €10,60 | -1,85 % | €10,80 | €10,80 | €10,50 | 2,67K |
| 2026-06-23 | €10,80 | -1,37 % | €10,95 | €11,00 | €10,75 | 5,42K |
| 2026-06-22 | €10,95 | +2,82 % | €10,65 | €11,15 | €10,65 | 16,01K |
| 2026-06-18 | €10,65 | -1,84 % | €10,85 | €10,85 | €10,45 | 6,85K |
| 2026-06-17 | €10,85 | +0,46 % | €10,60 | €10,90 | €10,60 | 9,96K |
| 2026-06-16 | €10,80 | +1,41 % | €10,65 | €11,00 | €10,55 | 8,44K |
| 2026-06-15 | €10,65 | +0,47 % | €10,90 | €11,00 | €10,65 | 8,32K |
| 2026-06-12 | €10,60 | 0,00 % | €10,65 | €10,75 | €10,55 | 2,90K |
| 2026-06-11 | €10,60 | +0,95 % | €10,40 | €10,90 | €10,30 | 9,85K |
| 2026-06-10 | €10,50 | -2,33 % | €10,65 | €10,85 | €10,30 | 15,10K |
| 2026-06-09 | €10,75 | 0,00 % | €10,75 | €11,00 | €10,60 | 18,48K |
| 2026-06-08 | €10,75 | -0,92 % | €11,00 | €11,00 | €10,50 | 8,73K |
| 2026-06-05 | €10,85 | -0,46 % | €10,90 | €11,20 | €10,85 | 68,05K |
| 2026-06-04 | €10,90 | +2,35 % | €10,45 | €10,90 | €10,35 | 12,31K |
| 2026-06-03 | €10,65 | -0,47 % | €10,70 | €10,75 | €10,40 | 4,30K |
| 2026-06-02 | €10,70 | +0,47 % | €10,55 | €10,80 | €10,50 | 9,93K |
| 2026-06-01 | €10,65 | -2,74 % | €11,10 | €11,15 | €10,65 | 7,60K |
| 2026-05-29 | €10,95 | -1,35 % | €11,05 | €11,10 | €10,95 | 36,28K |
| 2026-05-28 | €11,10 | +1,83 % | €10,90 | €11,10 | €10,80 | 14,19K |