Fodelia Oyj FODELIA
OMXHEX · Finnland · Kurzlebige Konsumgüter
€4,50+0,03 (+0,67 %)
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 | €4,50 | +0,67 % | €4,53 | €4,53 | €4,48 | 2,58K |
| 2026-09-30 | €4,47 | -0,22 % | €4,55 | €4,55 | €4,47 | 2,58K |
| 2026-09-29 | €4,48 | -0,44 % | €4,45 | €4,55 | €4,45 | 3,08K |
| 2026-09-28 | €4,50 | 0,00 % | €4,53 | €4,53 | €4,49 | 3,41K |
| 2026-09-25 | €4,50 | -0,22 % | €4,53 | €4,53 | €4,50 | 6,41K |
| 2026-09-24 | €4,51 | +0,22 % | €4,50 | €4,52 | €4,50 | 2,74K |
| 2026-09-23 | €4,50 | 0,00 % | €4,50 | €4,55 | €4,50 | 3,85K |
| 2026-09-22 | €4,50 | +0,45 % | €4,49 | €4,52 | €4,44 | 9,43K |
| 2026-09-21 | €4,48 | -0,22 % | €4,45 | €4,54 | €4,45 | 4,56K |
| 2026-09-18 | €4,49 | -1,10 % | €4,53 | €4,54 | €4,46 | 1,53K |
| 2026-09-17 | €4,54 | +0,89 % | €4,49 | €4,55 | €4,48 | 8,07K |
| 2026-09-16 | €4,50 | 0,00 % | €4,51 | €4,51 | €4,43 | 11,87K |
| 2026-09-15 | €4,50 | +2,97 % | €4,44 | €4,50 | €4,40 | 26,07K |
| 2026-09-14 | €4,37 | -0,46 % | €4,40 | €4,44 | €4,32 | 4,09K |
| 2026-09-11 | €4,39 | -0,90 % | €4,43 | €4,43 | €4,32 | 3,48K |
| 2026-09-10 | €4,43 | +2,31 % | €4,35 | €4,44 | €4,34 | 5,38K |
| 2026-09-09 | €4,33 | -1,37 % | €4,39 | €4,40 | €4,30 | 8,45K |
| 2026-09-08 | €4,39 | +1,39 % | €4,35 | €4,39 | €4,34 | 2,51K |
| 2026-09-07 | €4,33 | +0,23 % | €4,32 | €4,35 | €4,32 | 1,28K |
| 2026-09-04 | €4,32 | -1,37 % | €4,41 | €4,41 | €4,32 | 5,35K |
| 2026-09-03 | €4,38 | -1,35 % | €4,44 | €4,44 | €4,33 | 1,57K |
| 2026-09-02 | €4,44 | -0,22 % | €4,42 | €4,49 | €4,39 | 1,30K |
| 2026-09-01 | €4,45 | -1,11 % | €4,50 | €4,51 | €4,45 | 3,05K |
| 2026-08-31 | €4,50 | +1,12 % | €4,49 | €4,51 | €4,40 | 7,69K |
| 2026-08-28 | €4,45 | -0,67 % | €4,50 | €4,50 | €4,42 | 4,49K |
| 2026-08-27 | €4,48 | -0,44 % | €4,50 | €4,55 | €4,44 | 3,30K |
| 2026-08-26 | €4,50 | +0,22 % | €4,50 | €4,50 | €4,45 | 2,46K |
| 2026-08-25 | €4,49 | -0,22 % | €4,46 | €4,57 | €4,46 | 5,26K |
| 2026-08-24 | €4,50 | -1,10 % | €4,53 | €4,60 | €4,50 | 5,60K |
| 2026-08-21 | €4,55 | +0,22 % | €4,55 | €4,61 | €4,48 | 9,69K |
| 2026-08-20 | €4,54 | 0,00 % | €4,54 | €4,58 | €4,54 | 5,50K |
| 2026-08-19 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,45 | 5,37K |
| 2026-08-18 | €4,54 | +0,67 % | €4,55 | €4,60 | €4,41 | 16,49K |
| 2026-08-17 | €4,51 | +2,04 % | €4,43 | €4,54 | €4,43 | 32,86K |
| 2026-08-14 | €4,42 | +2,79 % | €4,31 | €4,47 | €4,31 | 13,20K |
| 2026-08-13 | €4,30 | -0,46 % | €4,29 | €4,49 | €4,29 | 5,12K |
| 2026-08-12 | €4,32 | +2,86 % | €4,29 | €4,40 | €4,28 | 12,23K |
| 2026-08-11 | €4,20 | -0,47 % | €4,25 | €4,35 | €4,20 | 7,86K |
| 2026-08-10 | €4,22 | -0,71 % | €4,25 | €4,32 | €4,22 | 12,36K |
| 2026-08-07 | €4,25 | +0,24 % | €4,28 | €4,31 | €4,20 | 7,45K |
| 2026-08-06 | €4,24 | 0,00 % | €4,35 | €4,35 | €4,22 | 10,24K |
| 2026-08-05 | €4,24 | -8,62 % | €4,30 | €4,30 | €4,03 | 43,13K |
| 2026-08-04 | €4,64 | -0,43 % | €4,58 | €4,66 | €4,49 | 9,16K |
| 2026-08-03 | €4,66 | +0,22 % | €4,70 | €4,70 | €4,60 | 14,83K |
| 2026-07-31 | €4,65 | +0,65 % | €4,63 | €4,68 | €4,60 | 6,04K |
| 2026-07-30 | €4,62 | +0,22 % | €4,55 | €4,64 | €4,55 | 4,63K |
| 2026-07-29 | €4,61 | +4,30 % | €4,45 | €4,68 | €4,45 | 12,07K |
| 2026-07-28 | €4,42 | -0,23 % | €4,44 | €4,45 | €4,40 | 2,30K |
| 2026-07-27 | €4,43 | +0,45 % | €4,41 | €4,43 | €4,38 | 1,21K |
| 2026-07-24 | €4,41 | +0,23 % | €4,39 | €4,43 | €4,35 | 2,67K |
| 2026-07-23 | €4,40 | -0,68 % | €4,41 | €4,41 | €4,35 | 612 |
| 2026-07-22 | €4,43 | +3,02 % | €4,39 | €4,45 | €4,25 | 4,25K |
| 2026-07-21 | €4,30 | -0,46 % | €4,29 | €4,37 | €4,25 | 5,97K |
| 2026-07-20 | €4,32 | +0,23 % | €4,35 | €4,35 | €4,30 | 5,53K |
| 2026-07-17 | €4,31 | +0,23 % | €4,37 | €4,41 | €4,30 | 4,58K |
| 2026-07-16 | €4,30 | -0,46 % | €4,35 | €4,44 | €4,30 | 2,43K |
| 2026-07-15 | €4,32 | -0,46 % | €4,35 | €4,37 | €4,31 | 1,67K |
| 2026-07-14 | €4,34 | +0,46 % | €4,32 | €4,38 | €4,32 | 801 |
| 2026-07-13 | €4,32 | +0,47 % | €4,44 | €4,44 | €4,31 | 4,33K |
| 2026-07-10 | €4,30 | +0,70 % | €4,27 | €4,30 | €4,23 | 528 |
| 2026-07-09 | €4,27 | -1,16 % | €4,30 | €4,31 | €4,20 | 3,54K |
| 2026-07-08 | €4,32 | -2,48 % | €4,33 | €4,33 | €4,24 | 8,75K |
| 2026-07-07 | €4,43 | +1,14 % | €4,38 | €4,43 | €4,35 | 571 |
| 2026-07-06 | €4,38 | -2,45 % | €4,46 | €4,46 | €4,31 | 10,10K |
| 2026-07-03 | €4,49 | +2,28 % | €4,40 | €4,50 | €4,31 | 9,61K |
| 2026-07-02 | €4,39 | +0,46 % | €4,29 | €4,39 | €4,29 | 4,08K |
| 2026-07-01 | €4,37 | -0,23 % | €4,38 | €4,38 | €4,28 | 717 |
| 2026-06-30 | €4,38 | -0,90 % | €4,42 | €4,42 | €4,33 | 3,31K |
| 2026-06-29 | €4,42 | +0,45 % | €4,34 | €4,42 | €4,34 | 2,38K |
| 2026-06-26 | €4,40 | +1,62 % | €4,36 | €4,40 | €4,32 | 5,32K |
| 2026-06-25 | €4,33 | -1,59 % | €4,38 | €4,40 | €4,31 | 10,88K |
| 2026-06-24 | €4,40 | -1,12 % | €4,45 | €4,45 | €4,33 | 12,58K |
| 2026-06-23 | €4,45 | +1,14 % | €4,45 | €4,51 | €4,45 | 4,58K |
| 2026-06-22 | €4,40 | -0,90 % | €4,44 | €4,50 | €4,37 | 1,20K |
| 2026-06-18 | €4,44 | +2,30 % | €4,47 | €4,47 | €4,38 | 1,38K |
| 2026-06-17 | €4,34 | -1,36 % | €4,40 | €4,42 | €4,34 | 3,77K |
| 2026-06-16 | €4,40 | -0,23 % | €4,44 | €4,44 | €4,32 | 18,19K |
| 2026-06-15 | €4,41 | +1,15 % | €4,32 | €4,50 | €4,32 | 14,13K |
| 2026-06-12 | €4,36 | -1,58 % | €4,44 | €4,44 | €4,30 | 11,38K |
| 2026-06-11 | €4,43 | +0,68 % | €4,40 | €4,48 | €4,40 | 2,37K |
| 2026-06-10 | €4,40 | -1,12 % | €4,79 | €4,79 | €4,40 | 7,99K |
| 2026-06-09 | €4,45 | +1,14 % | €4,43 | €4,51 | €4,43 | 6,92K |
| 2026-06-08 | €4,40 | -4,76 % | €4,68 | €4,80 | €4,40 | 14,70K |
| 2026-06-05 | €4,62 | +4,52 % | €4,44 | €4,68 | €4,44 | 826,64K |
| 2026-06-04 | €4,42 | -0,45 % | €4,44 | €4,44 | €4,42 | 877 |
| 2026-06-03 | €4,44 | -3,27 % | €4,54 | €4,54 | €4,44 | 9,76K |
| 2026-06-02 | €4,59 | +3,15 % | €4,51 | €4,65 | €4,50 | 6,53K |
| 2026-06-01 | €4,45 | -0,89 % | €4,47 | €4,55 | €4,45 | 3,82K |
| 2026-05-29 | €4,49 | -2,39 % | €4,50 | €4,58 | €4,49 | 8,17K |
| 2026-05-28 | €4,60 | +0,22 % | €4,55 | €4,60 | €4,50 | 2,11K |