Framery Group Oyj FRAMERY
OMXHEX · Finnland · Kommerzielle Dienstleistungen
€6,55-0,08 (-1,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6,63 | +0,76 % | €6,60 | €6,70 | €6,60 | 109,36K |
| 2026-09-29 | €6,58 | -2,13 % | €6,77 | €6,77 | €6,58 | 32,48K |
| 2026-09-28 | €6,72 | +0,49 % | €6,70 | €6,76 | €6,63 | 18,96K |
| 2026-09-25 | €6,69 | -0,19 % | €6,72 | €6,76 | €6,69 | 13,62K |
| 2026-09-24 | €6,70 | -0,07 % | €6,90 | €6,90 | €6,67 | 17,55K |
| 2026-09-23 | €6,70 | -1,24 % | €6,86 | €6,86 | €6,67 | 25,93K |
| 2026-09-22 | €6,79 | +0,41 % | €6,76 | €7,03 | €6,76 | 61,01K |
| 2026-09-21 | €6,76 | +2,27 % | €6,61 | €6,78 | €6,61 | 23,21K |
| 2026-09-18 | €6,61 | -0,14 % | €6,62 | €6,65 | €6,57 | 124,20K |
| 2026-09-17 | €6,62 | +1,53 % | €6,52 | €6,68 | €6,51 | 96,57K |
| 2026-09-16 | €6,52 | +1,26 % | €6,45 | €6,52 | €6,40 | 41,61K |
| 2026-09-15 | €6,44 | +0,45 % | €6,44 | €6,49 | €6,40 | 51,70K |
| 2026-09-14 | €6,41 | +0,27 % | €6,50 | €6,52 | €6,40 | 27,67K |
| 2026-09-11 | €6,39 | +1,41 % | €6,34 | €6,50 | €6,26 | 29,54K |
| 2026-09-10 | €6,30 | -1,42 % | €6,40 | €6,50 | €6,30 | 24,37K |
| 2026-09-09 | €6,39 | -2,22 % | €6,55 | €6,58 | €6,36 | 73,40K |
| 2026-09-08 | €6,54 | +4,49 % | €6,40 | €6,60 | €6,40 | 57,69K |
| 2026-09-07 | €6,26 | -0,38 % | €6,28 | €6,32 | €6,18 | 50,37K |
| 2026-09-04 | €6,28 | -0,49 % | €6,40 | €6,40 | €6,28 | 21,23K |
| 2026-09-03 | €6,31 | +0,11 % | €6,31 | €6,38 | €6,28 | 49,39K |
| 2026-09-02 | €6,31 | -0,99 % | €6,37 | €6,44 | €6,30 | 39,93K |
| 2026-09-01 | €6,37 | -2,27 % | €6,52 | €6,55 | €6,35 | 41,24K |
| 2026-08-31 | €6,52 | -1,30 % | €6,60 | €6,73 | €6,51 | 128,84K |
| 2026-08-28 | €6,60 | -2,77 % | €6,75 | €6,85 | €6,58 | 41,05K |
| 2026-08-27 | €6,79 | +1,92 % | €6,66 | €6,80 | €6,60 | 18,86K |
| 2026-08-26 | €6,66 | -0,39 % | €6,74 | €6,74 | €6,60 | 10,60K |
| 2026-08-25 | €6,69 | -0,77 % | €6,76 | €6,90 | €6,65 | 32,08K |
| 2026-08-24 | €6,74 | +3,04 % | €6,55 | €6,84 | €6,47 | 34,25K |
| 2026-08-21 | €6,54 | +0,37 % | €6,52 | €6,60 | €6,50 | 23,14K |
| 2026-08-20 | €6,52 | -1,18 % | €6,60 | €6,63 | €6,51 | 32,58K |
| 2026-08-19 | €6,60 | -1,18 % | €6,62 | €6,78 | €6,55 | 48,70K |
| 2026-08-18 | €6,68 | +3,76 % | €6,50 | €6,69 | €6,43 | 23,21K |
| 2026-08-17 | €6,43 | -1,76 % | €6,55 | €6,60 | €6,40 | 40,09K |
| 2026-08-14 | €6,55 | -0,70 % | €6,60 | €6,68 | €6,51 | 12,76K |
| 2026-08-13 | €6,59 | +2,30 % | €6,44 | €6,69 | €6,44 | 39,03K |
| 2026-08-12 | €6,45 | -0,08 % | €6,41 | €6,49 | €6,41 | 35,89K |
| 2026-08-11 | €6,45 | +0,81 % | €6,40 | €6,46 | €6,38 | 22,68K |
| 2026-08-10 | €6,40 | -1,39 % | €6,49 | €6,49 | €6,34 | 63,64K |
| 2026-08-07 | €6,49 | +0,82 % | €6,44 | €6,59 | €6,40 | 56,20K |
| 2026-08-06 | €6,44 | -0,51 % | €6,50 | €6,52 | €6,41 | 14,21K |
| 2026-08-05 | €6,47 | -1,82 % | €6,65 | €6,65 | €6,40 | 12,32K |
| 2026-08-04 | €6,59 | -2,90 % | €6,79 | €6,79 | €6,59 | 18,85K |
| 2026-08-03 | €6,79 | -0,13 % | €6,80 | €6,89 | €6,61 | 15,39K |
| 2026-07-31 | €6,80 | -1,38 % | €6,89 | €6,92 | €6,80 | 10,10K |
| 2026-07-30 | €6,89 | -1,12 % | €6,97 | €7,04 | €6,88 | 13,42K |
| 2026-07-29 | €6,97 | -3,17 % | €7,15 | €7,15 | €6,88 | 28,33K |
| 2026-07-28 | €7,20 | +2,96 % | €7,00 | €7,25 | €6,88 | 19,54K |
| 2026-07-27 | €6,99 | +1,00 % | €7,42 | €7,48 | €6,90 | 40,38K |
| 2026-07-24 | €6,92 | +1,44 % | €6,82 | €7,09 | €6,70 | 12,94K |
| 2026-07-23 | €6,82 | -1,73 % | €6,94 | €7,00 | €6,66 | 18,23K |
| 2026-07-22 | €6,94 | +0,68 % | €7,00 | €7,00 | €6,81 | 11,30K |
| 2026-07-21 | €6,90 | +0,52 % | €7,00 | €7,00 | €6,80 | 7,09K |
| 2026-07-20 | €6,86 | -3,89 % | €7,15 | €7,32 | €6,85 | 27,14K |
| 2026-07-17 | €7,14 | +1,19 % | €7,07 | €7,30 | €6,90 | 24,57K |
| 2026-07-16 | €7,05 | +6,56 % | €6,66 | €7,07 | €6,60 | 47,19K |
| 2026-07-15 | €6,62 | +1,53 % | €6,60 | €6,66 | €6,50 | 9,25K |
| 2026-07-14 | €6,52 | -0,20 % | €6,56 | €6,58 | €6,40 | 10,78K |
| 2026-07-13 | €6,53 | +0,05 % | €6,51 | €6,62 | €6,48 | 10,66K |
| 2026-07-10 | €6,53 | +1,04 % | €6,48 | €6,62 | €6,36 | 8,66K |
| 2026-07-09 | €6,46 | -0,42 % | €6,49 | €6,62 | €6,36 | 16,46K |
| 2026-07-08 | €6,49 | -0,75 % | €6,54 | €6,62 | €6,37 | 20,05K |
| 2026-07-07 | €6,54 | +2,28 % | €6,60 | €6,68 | €6,48 | 29,39K |
| 2026-07-06 | €6,39 | +0,82 % | €6,34 | €6,53 | €6,33 | 23,99K |
| 2026-07-03 | €6,34 | +0,35 % | €6,30 | €6,45 | €6,23 | 30,00K |
| 2026-07-02 | €6,32 | +0,93 % | €6,27 | €6,40 | €6,22 | 21,92K |
| 2026-07-01 | €6,26 | -3,97 % | €6,52 | €6,54 | €6,15 | 89,96K |
| 2026-06-30 | €6,52 | -2,01 % | €6,65 | €6,70 | €6,50 | 46,43K |
| 2026-06-29 | €6,65 | -4,00 % | €6,93 | €6,95 | €6,59 | 31,85K |
| 2026-06-26 | €6,93 | +0,45 % | €6,90 | €7,16 | €6,68 | 126,36K |
| 2026-06-25 | €6,90 | +5,05 % | €6,57 | €6,94 | €6,51 | 64,45K |
| 2026-06-24 | €6,57 | -0,88 % | €6,63 | €6,63 | €6,50 | 15,97K |
| 2026-06-23 | €6,63 | -2,49 % | €6,80 | €6,80 | €6,60 | 16,73K |
| 2026-06-22 | €6,80 | -0,80 % | €6,92 | €7,00 | €6,71 | 13,64K |
| 2026-06-18 | €6,85 | -1,11 % | €6,90 | €7,00 | €6,75 | 84,66K |
| 2026-06-17 | €6,93 | -1,97 % | €7,02 | €7,13 | €6,81 | 30,34K |
| 2026-06-16 | €7,07 | -1,04 % | €7,27 | €7,32 | €6,91 | 71,90K |
| 2026-06-15 | €7,14 | +0,41 % | €7,36 | €7,44 | €7,14 | 108,81K |
| 2026-06-12 | €7,11 | -0,56 % | €7,26 | €7,40 | €7,00 | 17,73K |
| 2026-06-11 | €7,15 | -2,98 % | €7,26 | €7,36 | €7,01 | 34,13K |
| 2026-06-10 | €7,37 | +0,30 % | €7,37 | €7,77 | €7,26 | 12,46K |
| 2026-06-09 | €7,35 | -3,85 % | €7,59 | €7,79 | €7,33 | 24,79K |
| 2026-06-08 | €7,64 | +1,38 % | €7,60 | €7,69 | €7,46 | 16,38K |
| 2026-06-05 | €7,54 | -1,32 % | €7,65 | €7,88 | €7,49 | 11,00K |
| 2026-06-04 | €7,64 | -1,48 % | €7,87 | €7,87 | €7,62 | 26,80K |
| 2026-06-03 | €7,76 | -1,31 % | €7,90 | €7,94 | €7,62 | 42,17K |
| 2026-06-02 | €7,86 | -1,65 % | €7,92 | €8,19 | €7,84 | 6,08K |
| 2026-06-01 | €7,99 | -4,41 % | €8,34 | €8,34 | €7,81 | 21,22K |
| 2026-05-29 | €8,36 | +4,19 % | €8,10 | €8,36 | €7,90 | 214,79K |
| 2026-05-28 | €8,02 | +0,06 % | €8,02 | €8,19 | €7,94 | 27,95K |
| 2026-05-27 | €8,02 | +3,40 % | €7,76 | €8,20 | €7,67 | 60,95K |