Incap Oyj ICP1V
OMXHEX · Finnland · Elektronische Technologie
€8,52+0,10 (+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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,52 | +1,19 % | €8,39 | €8,62 | €8,39 | 61,91K |
| 2026-09-30 | €8,42 | +4,21 % | €8,11 | €8,44 | €8,11 | 35,42K |
| 2026-09-29 | €8,08 | +0,12 % | €8,20 | €8,20 | €8,08 | 21,07K |
| 2026-09-28 | €8,07 | -0,86 % | €8,17 | €8,24 | €8,07 | 33,65K |
| 2026-09-25 | €8,14 | -0,61 % | €8,41 | €8,41 | €8,14 | 20,84K |
| 2026-09-24 | €8,19 | -1,80 % | €8,42 | €8,42 | €8,19 | 30,87K |
| 2026-09-23 | €8,34 | -0,12 % | €8,35 | €8,44 | €8,30 | 23,40K |
| 2026-09-22 | €8,35 | +1,83 % | €8,24 | €8,36 | €8,23 | 18,62K |
| 2026-09-21 | €8,20 | +0,24 % | €8,20 | €8,28 | €8,20 | 16,12K |
| 2026-09-18 | €8,18 | -0,49 % | €8,26 | €8,33 | €8,09 | 25,64K |
| 2026-09-17 | €8,22 | -0,12 % | €8,32 | €8,35 | €8,22 | 21,37K |
| 2026-09-16 | €8,23 | +1,23 % | €8,11 | €8,31 | €8,11 | 16,90K |
| 2026-09-15 | €8,13 | -0,85 % | €8,21 | €8,26 | €8,11 | 26,39K |
| 2026-09-14 | €8,20 | -0,97 % | €8,33 | €8,37 | €8,17 | 30,30K |
| 2026-09-11 | €8,28 | -0,84 % | €8,35 | €8,40 | €8,23 | 35,27K |
| 2026-09-10 | €8,35 | -1,42 % | €8,47 | €8,53 | €8,35 | 19,06K |
| 2026-09-09 | €8,47 | +0,71 % | €8,38 | €8,53 | €8,35 | 20,41K |
| 2026-09-08 | €8,41 | +0,12 % | €8,48 | €8,48 | €8,33 | 18,87K |
| 2026-09-07 | €8,40 | -0,12 % | €8,41 | €8,60 | €8,33 | 28,54K |
| 2026-09-04 | €8,41 | +0,12 % | €8,32 | €8,52 | €8,32 | 19,35K |
| 2026-09-03 | €8,40 | +2,31 % | €8,21 | €8,40 | €8,21 | 25,87K |
| 2026-09-02 | €8,21 | -1,32 % | €8,32 | €8,32 | €8,20 | 17,14K |
| 2026-09-01 | €8,32 | -1,77 % | €8,47 | €8,48 | €8,22 | 24,83K |
| 2026-08-31 | €8,47 | -0,82 % | €8,54 | €8,55 | €8,45 | 34,40K |
| 2026-08-28 | €8,54 | -0,35 % | €8,58 | €8,63 | €8,47 | 35,52K |
| 2026-08-27 | €8,57 | +0,12 % | €8,60 | €8,67 | €8,45 | 48,56K |
| 2026-08-26 | €8,56 | +2,88 % | €8,32 | €8,79 | €8,28 | 159,65K |
| 2026-08-25 | €8,32 | +2,97 % | €8,16 | €8,32 | €8,16 | 29,00K |
| 2026-08-24 | €8,08 | 0,00 % | €8,11 | €8,13 | €8,00 | 28,78K |
| 2026-08-21 | €8,08 | +1,64 % | €8,07 | €8,15 | €7,98 | 41,52K |
| 2026-08-20 | €7,95 | -1,36 % | €8,07 | €8,07 | €7,94 | 30,20K |
| 2026-08-19 | €8,06 | -1,10 % | €8,20 | €8,20 | €8,03 | 30,09K |
| 2026-08-18 | €8,15 | -0,85 % | €8,22 | €8,25 | €8,03 | 63,78K |
| 2026-08-17 | €8,22 | +0,86 % | €8,25 | €8,25 | €8,05 | 30,94K |
| 2026-08-14 | €8,15 | +0,37 % | €8,12 | €8,21 | €8,12 | 26,15K |
| 2026-08-13 | €8,12 | +1,00 % | €8,04 | €8,19 | €8,04 | 38,80K |
| 2026-08-12 | €8,04 | +0,37 % | €8,01 | €8,12 | €8,00 | 36,13K |
| 2026-08-11 | €8,01 | -0,50 % | €8,05 | €8,15 | €7,96 | 34,84K |
| 2026-08-10 | €8,05 | +2,81 % | €7,83 | €8,05 | €7,78 | 52,38K |
| 2026-08-07 | €7,83 | -3,09 % | €8,10 | €8,10 | €7,79 | 69,80K |
| 2026-08-06 | €8,08 | +4,39 % | €7,79 | €8,08 | €7,75 | 67,44K |
| 2026-08-05 | €7,74 | +5,88 % | €7,31 | €7,96 | €7,23 | 248,52K |
| 2026-08-04 | €7,31 | +0,83 % | €7,22 | €7,35 | €7,22 | 53,82K |
| 2026-08-03 | €7,25 | -0,55 % | €7,32 | €7,35 | €7,19 | 53,65K |
| 2026-07-31 | €7,29 | -1,49 % | €7,41 | €7,61 | €7,26 | 58,85K |
| 2026-07-30 | €7,40 | +2,35 % | €7,00 | €7,65 | €6,99 | 121,86K |
| 2026-07-29 | €7,23 | -0,69 % | €7,28 | €7,36 | €7,18 | 86,64K |
| 2026-07-28 | €7,28 | -0,95 % | €7,35 | €7,35 | €7,15 | 73,00K |
| 2026-07-27 | €7,35 | -0,27 % | €7,29 | €7,58 | €7,25 | 99,47K |
| 2026-07-24 | €7,37 | -14,00 % | €8,02 | €8,04 | €7,32 | 393,67K |
| 2026-07-23 | €8,57 | -2,94 % | €8,80 | €8,83 | €8,57 | 39,00K |
| 2026-07-22 | €8,83 | +1,85 % | €8,65 | €8,87 | €8,60 | 31,40K |
| 2026-07-21 | €8,67 | +0,46 % | €8,58 | €8,69 | €8,58 | 15,38K |
| 2026-07-20 | €8,63 | +0,23 % | €8,61 | €8,77 | €8,53 | 37,98K |
| 2026-07-17 | €8,61 | +0,23 % | €8,62 | €8,63 | €8,47 | 14,17K |
| 2026-07-16 | €8,59 | -0,23 % | €8,62 | €8,68 | €8,53 | 13,62K |
| 2026-07-15 | €8,61 | -0,46 % | €8,65 | €8,71 | €8,59 | 14,17K |
| 2026-07-14 | €8,65 | +1,76 % | €8,50 | €8,65 | €8,42 | 13,22K |
| 2026-07-13 | €8,50 | -1,62 % | €8,68 | €8,68 | €8,42 | 31,71K |
| 2026-07-10 | €8,64 | -0,69 % | €8,71 | €8,74 | €8,52 | 25,60K |
| 2026-07-09 | €8,70 | 0,00 % | €8,80 | €8,88 | €8,62 | 30,36K |
| 2026-07-08 | €8,70 | +1,64 % | €8,72 | €8,86 | €8,60 | 57,39K |
| 2026-07-07 | €8,56 | -1,50 % | €8,73 | €8,74 | €8,51 | 37,94K |
| 2026-07-06 | €8,69 | -1,36 % | €8,78 | €8,78 | €8,58 | 40,07K |
| 2026-07-03 | €8,81 | +0,34 % | €8,78 | €8,85 | €8,70 | 22,77K |
| 2026-07-02 | €8,78 | -0,34 % | €8,81 | €8,87 | €8,66 | 8,98K |
| 2026-07-01 | €8,81 | -0,56 % | €8,85 | €8,85 | €8,64 | 24,96K |
| 2026-06-30 | €8,86 | +1,72 % | €8,71 | €8,93 | €8,71 | 25,81K |
| 2026-06-29 | €8,71 | +1,40 % | €8,58 | €8,83 | €8,53 | 49,51K |
| 2026-06-26 | €8,59 | -1,38 % | €8,79 | €8,81 | €8,51 | 59,25K |
| 2026-06-25 | €8,71 | -0,57 % | €8,84 | €8,89 | €8,68 | 46,59K |
| 2026-06-24 | €8,76 | 0,00 % | €8,81 | €8,84 | €8,70 | 31,39K |
| 2026-06-23 | €8,76 | -1,90 % | €8,85 | €8,85 | €8,70 | 28,23K |
| 2026-06-22 | €8,93 | -0,45 % | €9,00 | €9,00 | €8,81 | 26,57K |
| 2026-06-18 | €8,97 | -0,11 % | €9,05 | €9,05 | €8,84 | 17,64K |
| 2026-06-17 | €8,98 | +0,34 % | €8,97 | €9,01 | €8,85 | 19,54K |
| 2026-06-16 | €8,95 | -1,21 % | €9,08 | €9,21 | €8,93 | 28,37K |
| 2026-06-15 | €9,06 | 0,00 % | €9,21 | €9,32 | €9,06 | 14,42K |
| 2026-06-12 | €9,06 | +0,89 % | €9,11 | €9,25 | €8,96 | 36,17K |
| 2026-06-11 | €8,98 | -1,64 % | €8,90 | €9,09 | €8,90 | 24,84K |
| 2026-06-10 | €9,13 | +0,33 % | €9,06 | €9,16 | €8,85 | 61,19K |
| 2026-06-09 | €9,10 | -1,09 % | €9,35 | €9,35 | €9,02 | 30,03K |
| 2026-06-08 | €9,20 | -0,54 % | €9,03 | €9,26 | €9,02 | 20,06K |
| 2026-06-05 | €9,25 | -3,24 % | €9,50 | €9,54 | €9,22 | 31,49K |
| 2026-06-04 | €9,56 | -1,14 % | €9,63 | €9,66 | €9,50 | 18,50K |
| 2026-06-03 | €9,67 | -0,72 % | €9,75 | €9,89 | €9,57 | 16,25K |
| 2026-06-02 | €9,74 | +1,67 % | €9,55 | €9,81 | €9,55 | 46,21K |
| 2026-06-01 | €9,58 | -6,26 % | €9,96 | €10,08 | €9,58 | 29,24K |
| 2026-05-29 | €10,22 | +3,65 % | €9,85 | €10,24 | €9,77 | 130,84K |
| 2026-05-28 | €9,86 | -0,40 % | €9,58 | €9,97 | €9,58 | 53,53K |