Herantis Pharma Plc HRTIS
OMXHEX · Finnland · Gesundheitstechnologie
€1,39-0,03 (-2,11 %)
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 | €1,39 | -2,11 % | €1,42 | €1,42 | €1,36 | 19,04K |
| 2026-09-30 | €1,42 | +1,14 % | €1,38 | €1,43 | €1,37 | 13,20K |
| 2026-09-29 | €1,41 | -1,40 % | €1,45 | €1,45 | €1,38 | 11,75K |
| 2026-09-28 | €1,43 | +1,86 % | €1,40 | €1,45 | €1,37 | 24,63K |
| 2026-09-25 | €1,40 | 0,00 % | €1,40 | €1,42 | €1,35 | 26,86K |
| 2026-09-24 | €1,40 | +0,57 % | €1,40 | €1,40 | €1,35 | 21,72K |
| 2026-09-23 | €1,39 | -0,57 % | €1,40 | €1,40 | €1,37 | 21,94K |
| 2026-09-22 | €1,40 | +0,72 % | €1,40 | €1,41 | €1,39 | 7,18K |
| 2026-09-21 | €1,39 | -0,71 % | €1,40 | €1,42 | €1,38 | 18,70K |
| 2026-09-18 | €1,40 | +0,86 % | €1,39 | €1,41 | €1,38 | 48,46K |
| 2026-09-17 | €1,39 | -1,56 % | €1,41 | €1,43 | €1,38 | 34,91K |
| 2026-09-16 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,38 | 18,97K |
| 2026-09-15 | €1,41 | -1,40 % | €1,43 | €1,43 | €1,40 | 60,10K |
| 2026-09-14 | €1,43 | -2,59 % | €1,46 | €1,46 | €1,42 | 32,11K |
| 2026-09-11 | €1,47 | -0,68 % | €1,51 | €1,51 | €1,45 | 14,20K |
| 2026-09-10 | €1,48 | -1,47 % | €1,50 | €1,52 | €1,46 | 31,16K |
| 2026-09-09 | €1,50 | -1,96 % | €1,53 | €1,54 | €1,46 | 60,97K |
| 2026-09-08 | €1,53 | -1,92 % | €1,56 | €1,58 | €1,52 | 25,22K |
| 2026-09-07 | €1,56 | -2,26 % | €1,60 | €1,60 | €1,54 | 26,41K |
| 2026-09-04 | €1,60 | +2,31 % | €1,56 | €1,60 | €1,55 | 6,90K |
| 2026-09-03 | €1,56 | -0,13 % | €1,56 | €1,59 | €1,54 | 12,31K |
| 2026-09-02 | €1,56 | -1,64 % | €1,57 | €1,59 | €1,54 | 19,02K |
| 2026-09-01 | €1,59 | -2,93 % | €1,62 | €1,63 | €1,55 | 13,97K |
| 2026-08-31 | €1,64 | -0,85 % | €1,65 | €1,66 | €1,62 | 11,97K |
| 2026-08-28 | €1,65 | +1,85 % | €1,66 | €1,70 | €1,65 | 20,41K |
| 2026-08-27 | €1,62 | 0,00 % | €1,64 | €1,68 | €1,62 | 12,31K |
| 2026-08-26 | €1,62 | -4,14 % | €1,66 | €1,68 | €1,61 | 24,59K |
| 2026-08-25 | €1,69 | +3,17 % | €1,65 | €1,69 | €1,65 | 10,78K |
| 2026-08-24 | €1,64 | +6,92 % | €1,56 | €1,64 | €1,56 | 27,50K |
| 2026-08-21 | €1,53 | +0,13 % | €1,59 | €1,63 | €1,53 | 66,29K |
| 2026-08-20 | €1,53 | -9,47 % | €1,68 | €1,68 | €1,53 | 87,49K |
| 2026-08-19 | €1,69 | -1,17 % | €1,70 | €1,71 | €1,65 | 17,27K |
| 2026-08-18 | €1,71 | -3,82 % | €1,78 | €1,79 | €1,69 | 24,61K |
| 2026-08-17 | €1,78 | -0,45 % | €1,78 | €1,79 | €1,72 | 16,65K |
| 2026-08-14 | €1,79 | +1,48 % | €1,77 | €1,85 | €1,76 | 48,37K |
| 2026-08-13 | €1,76 | +6,54 % | €1,68 | €1,76 | €1,68 | 9,07K |
| 2026-08-12 | €1,65 | -1,08 % | €1,69 | €1,72 | €1,65 | 24,62K |
| 2026-08-11 | €1,67 | -2,45 % | €1,76 | €1,76 | €1,64 | 38,29K |
| 2026-08-10 | €1,71 | +5,03 % | €1,65 | €1,79 | €1,65 | 116,69K |
| 2026-08-07 | €1,63 | +4,49 % | €1,60 | €1,71 | €1,60 | 118,57K |
| 2026-08-06 | €1,56 | +3,17 % | €1,56 | €1,61 | €1,55 | 66,00K |
| 2026-08-05 | €1,51 | -2,33 % | €1,49 | €1,53 | €1,44 | 20,59K |
| 2026-08-04 | €1,55 | -0,13 % | €1,55 | €1,56 | €1,51 | 9,92K |
| 2026-08-03 | €1,55 | -0,64 % | €1,56 | €1,58 | €1,50 | 24,13K |
| 2026-07-31 | €1,56 | +1,30 % | €1,54 | €1,63 | €1,51 | 25,89K |
| 2026-07-30 | €1,54 | -3,02 % | €1,65 | €1,65 | €1,53 | 32,53K |
| 2026-07-29 | €1,59 | -0,13 % | €1,59 | €1,62 | €1,52 | 43,86K |
| 2026-07-28 | €1,59 | -3,64 % | €1,62 | €1,63 | €1,58 | 12,14K |
| 2026-07-27 | €1,65 | +2,74 % | €1,61 | €1,65 | €1,55 | 16,02K |
| 2026-07-24 | €1,61 | +0,25 % | €1,61 | €1,66 | €1,55 | 13,37K |
| 2026-07-23 | €1,60 | -2,55 % | €1,64 | €1,67 | €1,57 | 15,57K |
| 2026-07-22 | €1,64 | +4,05 % | €1,58 | €1,65 | €1,58 | 9,21K |
| 2026-07-21 | €1,58 | -1,86 % | €1,65 | €1,65 | €1,57 | 33,25K |
| 2026-07-20 | €1,61 | -4,73 % | €1,69 | €1,69 | €1,61 | 18,81K |
| 2026-07-17 | €1,69 | -1,05 % | €1,74 | €1,74 | €1,63 | 26,19K |
| 2026-07-16 | €1,71 | +0,71 % | €1,70 | €1,74 | €1,66 | 12,69K |
| 2026-07-15 | €1,70 | -2,86 % | €1,75 | €1,76 | €1,66 | 13,62K |
| 2026-07-14 | €1,75 | 0,00 % | €1,75 | €1,78 | €1,75 | 3,19K |
| 2026-07-13 | €1,75 | -0,11 % | €1,74 | €1,79 | €1,72 | 23,96K |
| 2026-07-10 | €1,75 | -2,89 % | €1,76 | €1,76 | €1,70 | 21,02K |
| 2026-07-09 | €1,80 | +0,33 % | €1,82 | €1,82 | €1,75 | 4,20K |
| 2026-07-08 | €1,79 | +0,22 % | €1,91 | €1,91 | €1,75 | 9,26K |
| 2026-07-07 | €1,79 | -5,19 % | €1,90 | €1,90 | €1,79 | 20,24K |
| 2026-07-06 | €1,89 | -0,84 % | €1,95 | €1,95 | €1,89 | 7,71K |
| 2026-07-03 | €1,90 | +0,42 % | €1,92 | €1,92 | €1,83 | 1,66K |
| 2026-07-02 | €1,90 | +2,49 % | €1,85 | €1,90 | €1,81 | 9,26K |
| 2026-07-01 | €1,85 | +0,54 % | €1,84 | €1,85 | €1,81 | 11,10K |
| 2026-06-30 | €1,84 | 0,00 % | €1,84 | €1,88 | €1,84 | 1,51K |
| 2026-06-29 | €1,84 | -0,97 % | €1,86 | €1,89 | €1,80 | 4,88K |
| 2026-06-26 | €1,86 | -0,85 % | €1,87 | €1,87 | €1,79 | 12,90K |
| 2026-06-25 | €1,87 | +0,21 % | €1,93 | €1,93 | €1,83 | 11,20K |
| 2026-06-24 | €1,87 | +0,54 % | €1,83 | €1,87 | €1,81 | 3,37K |
| 2026-06-23 | €1,86 | +1,09 % | €1,84 | €1,99 | €1,79 | 10,15K |
| 2026-06-22 | €1,84 | -3,06 % | €2,00 | €2,00 | €1,81 | 2,79K |
| 2026-06-18 | €1,90 | +1,50 % | €1,94 | €1,94 | €1,82 | 7,71K |
| 2026-06-17 | €1,87 | +2,30 % | €1,84 | €2,00 | €1,84 | 19,99K |
| 2026-06-16 | €1,83 | -3,79 % | €1,90 | €1,95 | €1,83 | 5,88K |
| 2026-06-15 | €1,90 | -1,14 % | €1,96 | €1,98 | €1,90 | 7,03K |
| 2026-06-12 | €1,92 | +1,59 % | €1,96 | €2,00 | €1,90 | 15,85K |
| 2026-06-11 | €1,89 | +7,38 % | €1,77 | €1,94 | €1,77 | 18,61K |
| 2026-06-10 | €1,76 | +0,69 % | €1,80 | €1,91 | €1,73 | 4,50K |
| 2026-06-09 | €1,75 | +0,57 % | €1,76 | €1,88 | €1,72 | 20,50K |
| 2026-06-08 | €1,74 | -7,84 % | €1,88 | €1,88 | €1,70 | 53,72K |
| 2026-06-05 | €1,89 | -0,21 % | €1,90 | €1,99 | €1,86 | 12,37K |
| 2026-06-04 | €1,89 | -3,96 % | €1,99 | €1,99 | €1,88 | 15,97K |
| 2026-06-03 | €1,97 | -13,02 % | €2,16 | €2,16 | €1,85 | 151,54K |
| 2026-06-02 | €2,27 | +2,03 % | €2,26 | €2,44 | €2,23 | 209,12K |
| 2026-06-01 | €2,22 | +5,21 % | €2,15 | €2,29 | €2,15 | 41,68K |
| 2026-05-29 | €2,11 | +1,69 % | €2,08 | €2,19 | €2,08 | 39,20K |
| 2026-05-28 | €2,08 | +3,75 % | €2,02 | €2,15 | €2,02 | 47,64K |