F-Secure Oyj FSECURE
OMXHEX · Finnland · Technologiedienstleistungen
€1,49-0,05 (-3,51 %)
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 | €1,49 | -3,51 % | €1,52 | €1,54 | €1,43 | 1,21M |
| 2026-09-30 | €1,54 | -3,27 % | €1,60 | €1,60 | €1,47 | 1,93M |
| 2026-09-29 | €1,59 | -16,30 % | €1,89 | €1,89 | €1,53 | 1,66M |
| 2026-09-28 | €1,90 | -0,11 % | €1,91 | €1,92 | €1,88 | 148,74K |
| 2026-09-25 | €1,90 | -1,04 % | €1,94 | €1,95 | €1,90 | 132,34K |
| 2026-09-24 | €1,92 | -0,10 % | €1,93 | €1,94 | €1,91 | 129,93K |
| 2026-09-23 | €1,93 | -0,21 % | €1,93 | €1,95 | €1,93 | 125,27K |
| 2026-09-22 | €1,93 | -0,72 % | €1,94 | €1,98 | €1,93 | 117,41K |
| 2026-09-21 | €1,94 | +0,41 % | €1,94 | €1,96 | €1,94 | 84,88K |
| 2026-09-18 | €1,94 | -2,62 % | €1,99 | €1,99 | €1,93 | 134,80K |
| 2026-09-17 | €1,99 | +2,05 % | €1,96 | €1,99 | €1,95 | 110,31K |
| 2026-09-16 | €1,95 | -0,92 % | €1,97 | €1,97 | €1,94 | 73,83K |
| 2026-09-15 | €1,97 | +0,82 % | €1,94 | €1,97 | €1,93 | 143,23K |
| 2026-09-14 | €1,95 | +0,52 % | €1,94 | €1,96 | €1,93 | 152,40K |
| 2026-09-11 | €1,94 | +0,73 % | €1,92 | €1,96 | €1,91 | 102,87K |
| 2026-09-10 | €1,93 | +0,73 % | €1,91 | €1,96 | €1,90 | 89,65K |
| 2026-09-09 | €1,91 | -0,62 % | €1,92 | €1,94 | €1,90 | 142,98K |
| 2026-09-08 | €1,92 | -1,54 % | €1,96 | €1,97 | €1,92 | 131,72K |
| 2026-09-07 | €1,95 | +1,66 % | €1,93 | €1,97 | €1,91 | 173,04K |
| 2026-09-04 | €1,92 | -1,44 % | €1,96 | €1,96 | €1,92 | 158,61K |
| 2026-09-03 | €1,95 | +0,52 % | €1,95 | €1,96 | €1,93 | 86,21K |
| 2026-09-02 | €1,94 | -1,52 % | €1,98 | €1,98 | €1,94 | 125,08K |
| 2026-09-01 | €1,97 | -0,20 % | €1,98 | €2,02 | €1,96 | 251,51K |
| 2026-08-31 | €1,97 | -3,00 % | €2,03 | €2,03 | €1,97 | 157,22K |
| 2026-08-28 | €2,04 | -0,49 % | €2,05 | €2,07 | €2,01 | 71,44K |
| 2026-08-27 | €2,05 | +3,49 % | €1,98 | €2,05 | €1,98 | 163,40K |
| 2026-08-26 | €1,98 | -1,20 % | €2,00 | €2,01 | €1,96 | 240,35K |
| 2026-08-25 | €2,00 | -0,50 % | €2,05 | €2,05 | €2,00 | 116,50K |
| 2026-08-24 | €2,01 | -0,50 % | €2,02 | €2,04 | €2,00 | 136,89K |
| 2026-08-21 | €2,02 | -0,49 % | €2,02 | €2,04 | €1,99 | 113,72K |
| 2026-08-20 | €2,03 | +0,25 % | €2,03 | €2,03 | €1,99 | 161,13K |
| 2026-08-19 | €2,03 | +2,58 % | €1,98 | €2,03 | €1,97 | 301,71K |
| 2026-08-18 | €1,97 | +3,46 % | €1,91 | €2,00 | €1,91 | 320,45K |
| 2026-08-17 | €1,91 | -0,83 % | €1,92 | €1,95 | €1,89 | 150,48K |
| 2026-08-14 | €1,92 | -0,82 % | €1,93 | €1,96 | €1,92 | 141,10K |
| 2026-08-13 | €1,94 | +0,62 % | €1,91 | €1,98 | €1,91 | 148,93K |
| 2026-08-12 | €1,93 | -0,31 % | €1,93 | €1,95 | €1,92 | 136,90K |
| 2026-08-11 | €1,93 | +1,36 % | €1,90 | €1,94 | €1,89 | 150,49K |
| 2026-08-10 | €1,91 | 0,00 % | €1,91 | €1,93 | €1,90 | 80,72K |
| 2026-08-07 | €1,91 | 0,00 % | €1,90 | €1,92 | €1,90 | 59,02K |
| 2026-08-06 | €1,91 | -0,10 % | €1,91 | €1,93 | €1,89 | 100,49K |
| 2026-08-05 | €1,91 | +0,63 % | €1,92 | €1,93 | €1,90 | 45,52K |
| 2026-08-04 | €1,90 | -0,11 % | €1,90 | €1,91 | €1,88 | 148,44K |
| 2026-08-03 | €1,90 | +2,70 % | €1,86 | €1,91 | €1,86 | 102,82K |
| 2026-07-31 | €1,85 | -0,22 % | €1,85 | €1,88 | €1,85 | 75,63K |
| 2026-07-30 | €1,85 | -0,86 % | €1,87 | €1,88 | €1,85 | 114,16K |
| 2026-07-29 | €1,87 | +0,11 % | €1,87 | €1,88 | €1,85 | 97,41K |
| 2026-07-28 | €1,87 | +0,97 % | €1,85 | €1,87 | €1,84 | 83,66K |
| 2026-07-27 | €1,85 | +2,78 % | €1,82 | €1,88 | €1,81 | 117,70K |
| 2026-07-24 | €1,80 | -1,32 % | €1,84 | €1,85 | €1,80 | 196,20K |
| 2026-07-23 | €1,82 | -2,98 % | €1,88 | €1,88 | €1,82 | 176,29K |
| 2026-07-22 | €1,88 | -1,05 % | €1,91 | €1,91 | €1,88 | 129,91K |
| 2026-07-21 | €1,90 | +0,42 % | €1,90 | €1,95 | €1,89 | 263,21K |
| 2026-07-20 | €1,89 | +1,07 % | €1,87 | €1,96 | €1,87 | 333,09K |
| 2026-07-17 | €1,87 | -10,86 % | €2,00 | €2,00 | €1,84 | 842,97K |
| 2026-07-16 | €2,10 | +0,48 % | €2,11 | €2,11 | €2,06 | 53,15K |
| 2026-07-15 | €2,09 | -0,95 % | €2,12 | €2,12 | €2,09 | 59,76K |
| 2026-07-14 | €2,11 | +1,20 % | €2,07 | €2,12 | €2,06 | 85,12K |
| 2026-07-13 | €2,09 | +2,46 % | €2,04 | €2,09 | €2,02 | 70,89K |
| 2026-07-10 | €2,04 | +2,06 % | €2,02 | €2,10 | €2,02 | 91,00K |
| 2026-07-09 | €1,99 | +2,26 % | €1,93 | €2,02 | €1,93 | 92,77K |
| 2026-07-08 | €1,95 | -2,01 % | €1,99 | €1,99 | €1,93 | 77,15K |
| 2026-07-07 | €1,99 | -2,45 % | €2,00 | €2,04 | €1,98 | 28,80K |
| 2026-07-06 | €2,04 | -0,73 % | €2,05 | €2,05 | €2,01 | 63,62K |
| 2026-07-03 | €2,06 | +0,24 % | €2,05 | €2,06 | €2,02 | 43,02K |
| 2026-07-02 | €2,05 | +1,23 % | €2,03 | €2,06 | €2,02 | 42,95K |
| 2026-07-01 | €2,03 | -1,70 % | €2,04 | €2,05 | €2,01 | 90,05K |
| 2026-06-30 | €2,06 | +0,49 % | €2,07 | €2,07 | €2,02 | 68,32K |
| 2026-06-29 | €2,05 | +1,99 % | €2,02 | €2,06 | €2,01 | 92,32K |
| 2026-06-26 | €2,01 | +1,72 % | €1,98 | €2,01 | €1,96 | 94,29K |
| 2026-06-25 | €1,98 | -0,50 % | €1,99 | €2,01 | €1,95 | 102,62K |
| 2026-06-24 | €1,99 | -0,10 % | €1,99 | €2,00 | €1,97 | 49,07K |
| 2026-06-23 | €1,99 | -2,07 % | €2,01 | €2,02 | €1,98 | 58,30K |
| 2026-06-22 | €2,03 | +2,01 % | €1,97 | €2,07 | €1,90 | 242,71K |
| 2026-06-18 | €1,99 | -4,10 % | €2,06 | €2,06 | €1,98 | 86,31K |
| 2026-06-17 | €2,08 | +1,47 % | €2,05 | €2,08 | €2,05 | 25,28K |
| 2026-06-16 | €2,05 | -0,97 % | €2,08 | €2,10 | €2,04 | 69,47K |
| 2026-06-15 | €2,07 | -0,96 % | €2,13 | €2,17 | €2,06 | 85,89K |
| 2026-06-12 | €2,09 | +0,24 % | €2,11 | €2,12 | €2,07 | 88,13K |
| 2026-06-11 | €2,08 | -0,95 % | €2,07 | €2,10 | €2,05 | 186,28K |
| 2026-06-10 | €2,10 | -0,24 % | €2,09 | €2,11 | €2,05 | 99,40K |
| 2026-06-09 | €2,11 | -1,17 % | €2,13 | €2,14 | €2,09 | 120,32K |
| 2026-06-08 | €2,13 | 0,00 % | €2,11 | €2,16 | €2,09 | 169,52K |
| 2026-06-05 | €2,13 | -3,62 % | €2,20 | €2,28 | €2,13 | 155,02K |
| 2026-06-04 | €2,21 | -1,56 % | €2,26 | €2,28 | €2,18 | 181,02K |
| 2026-06-03 | €2,24 | -1,32 % | €2,27 | €2,34 | €2,21 | 277,96K |
| 2026-06-02 | €2,28 | +4,60 % | €2,20 | €2,32 | €2,19 | 383,48K |
| 2026-06-01 | €2,17 | -1,58 % | €2,17 | €2,22 | €2,15 | 365,85K |
| 2026-05-29 | €2,21 | +8,87 % | €2,04 | €2,21 | €2,01 | 1,17M |
| 2026-05-28 | €2,03 | +1,00 % | €1,99 | €2,04 | €1,98 | 168,91K |