Ilkka Oyj ILKKA
OMXHEX · Finnland · Verbraucherdienstleistungen
€3,68+0,03 (+0,82 %)
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 | €3,65 | -2,14 % | €3,73 | €3,73 | €3,65 | 2,05K |
| 2026-09-29 | €3,73 | +0,27 % | €3,74 | €3,74 | €3,60 | 8,89K |
| 2026-09-28 | €3,72 | 0,00 % | €3,73 | €3,75 | €3,72 | 11,86K |
| 2026-09-25 | €3,72 | -0,27 % | €3,73 | €3,76 | €3,72 | 4,03K |
| 2026-09-24 | €3,73 | 0,00 % | €3,73 | €3,75 | €3,72 | 836 |
| 2026-09-23 | €3,73 | -0,80 % | €3,73 | €3,76 | €3,72 | 5,61K |
| 2026-09-22 | €3,76 | +0,27 % | €3,74 | €3,76 | €3,74 | 1,02K |
| 2026-09-21 | €3,75 | +1,08 % | €3,72 | €3,77 | €3,72 | 3,33K |
| 2026-09-18 | €3,71 | -0,80 % | €3,76 | €3,76 | €3,71 | 2,27K |
| 2026-09-17 | €3,74 | 0,00 % | €3,76 | €3,78 | €3,74 | 4,32K |
| 2026-09-16 | €3,74 | +0,27 % | €3,74 | €3,74 | €3,74 | 2,42K |
| 2026-09-15 | €3,73 | -1,06 % | €3,70 | €3,76 | €3,70 | 10,46K |
| 2026-09-14 | €3,77 | -1,05 % | €3,75 | €3,80 | €3,73 | 16,20K |
| 2026-09-11 | €3,81 | +2,70 % | €3,69 | €3,81 | €3,67 | 16,64K |
| 2026-09-10 | €3,71 | +0,27 % | €3,72 | €3,75 | €3,69 | 1,51K |
| 2026-09-09 | €3,70 | -1,07 % | €3,74 | €3,75 | €3,67 | 14,24K |
| 2026-09-08 | €3,74 | +0,27 % | €3,74 | €3,85 | €3,73 | 14,35K |
| 2026-09-07 | €3,73 | -2,36 % | €3,83 | €3,83 | €3,71 | 10,14K |
| 2026-09-04 | €3,82 | -0,26 % | €3,87 | €3,87 | €3,81 | 12,78K |
| 2026-09-03 | €3,83 | +0,26 % | €3,82 | €3,89 | €3,82 | 6,76K |
| 2026-09-02 | €3,82 | -1,04 % | €3,86 | €3,90 | €3,82 | 4,86K |
| 2026-09-01 | €3,86 | -0,52 % | €3,86 | €3,88 | €3,81 | 13,55K |
| 2026-08-31 | €3,88 | -2,51 % | €4,00 | €4,00 | €3,70 | 24,23K |
| 2026-08-28 | €3,98 | +0,76 % | €3,95 | €4,03 | €3,90 | 5,81K |
| 2026-08-27 | €3,95 | 0,00 % | €3,92 | €3,95 | €3,92 | 1,09K |
| 2026-08-26 | €3,95 | 0,00 % | €3,95 | €4,00 | €3,90 | 8,54K |
| 2026-08-25 | €3,95 | +1,28 % | €3,88 | €3,95 | €3,88 | 4,42K |
| 2026-08-24 | €3,90 | -1,76 % | €3,92 | €3,95 | €3,88 | 7,15K |
| 2026-08-21 | €3,97 | +1,53 % | €3,91 | €3,97 | €3,91 | 1,24K |
| 2026-08-20 | €3,91 | -1,51 % | €3,92 | €3,94 | €3,89 | 6,16K |
| 2026-08-19 | €3,97 | +1,02 % | €3,93 | €3,97 | €3,87 | 1,45K |
| 2026-08-18 | €3,93 | -2,48 % | €4,02 | €4,02 | €3,90 | 6,47K |
| 2026-08-17 | €4,03 | +0,50 % | €3,97 | €4,03 | €3,92 | 12,81K |
| 2026-08-14 | €4,01 | +0,50 % | €3,98 | €4,09 | €3,90 | 16,83K |
| 2026-08-13 | €3,99 | +1,01 % | €3,95 | €3,99 | €3,90 | 10,28K |
| 2026-08-12 | €3,95 | +1,02 % | €3,92 | €3,99 | €3,91 | 4,01K |
| 2026-08-11 | €3,91 | +1,03 % | €3,97 | €3,97 | €3,74 | 16,25K |
| 2026-08-10 | €3,87 | -3,25 % | €4,00 | €4,00 | €3,85 | 6,51K |
| 2026-08-07 | €4,00 | +1,78 % | €3,93 | €4,01 | €3,88 | 8,01K |
| 2026-08-06 | €3,93 | 0,00 % | €3,90 | €3,93 | €3,89 | 5,55K |
| 2026-08-05 | €3,93 | -0,25 % | €3,92 | €3,95 | €3,89 | 10,43K |
| 2026-08-04 | €3,94 | -0,51 % | €3,97 | €3,99 | €3,93 | 7,07K |
| 2026-08-03 | €3,96 | -1,00 % | €4,00 | €4,02 | €3,95 | 2,61K |
| 2026-07-31 | €4,00 | +2,04 % | €3,92 | €4,01 | €3,91 | 10,44K |
| 2026-07-30 | €3,92 | -1,51 % | €3,97 | €4,03 | €3,88 | 21,44K |
| 2026-07-29 | €3,98 | -2,69 % | €4,09 | €4,12 | €3,95 | 23,16K |
| 2026-07-28 | €4,09 | -0,24 % | €4,10 | €4,10 | €3,98 | 5,20K |
| 2026-07-27 | €4,10 | +2,76 % | €4,01 | €4,12 | €4,00 | 18,39K |
| 2026-07-24 | €3,99 | +1,01 % | €3,95 | €3,99 | €3,92 | 2,55K |
| 2026-07-23 | €3,95 | -1,25 % | €4,01 | €4,04 | €3,95 | 12,17K |
| 2026-07-22 | €4,00 | -0,99 % | €4,00 | €4,04 | €4,00 | 3,57K |
| 2026-07-21 | €4,04 | -0,74 % | €4,07 | €4,07 | €4,04 | 1,32K |
| 2026-07-20 | €4,07 | +2,26 % | €4,00 | €4,07 | €3,97 | 3,67K |
| 2026-07-17 | €3,98 | -0,50 % | €3,99 | €4,07 | €3,96 | 6,72K |
| 2026-07-16 | €4,00 | -0,25 % | €4,02 | €4,02 | €4,00 | 3,34K |
| 2026-07-15 | €4,01 | +0,25 % | €4,02 | €4,08 | €4,01 | 1,05K |
| 2026-07-14 | €4,00 | -0,25 % | €4,06 | €4,06 | €4,00 | 517 |
| 2026-07-13 | €4,01 | -0,99 % | €4,01 | €4,07 | €4,00 | 6,42K |
| 2026-07-10 | €4,05 | -0,74 % | €4,05 | €4,08 | €4,04 | 2,43K |
| 2026-07-09 | €4,08 | -1,45 % | €4,14 | €4,14 | €4,04 | 3,31K |
| 2026-07-08 | €4,14 | +0,98 % | €4,15 | €4,15 | €4,08 | 6,39K |
| 2026-07-07 | €4,10 | -1,91 % | €4,18 | €4,18 | €4,10 | 3,34K |
| 2026-07-06 | €4,18 | +1,46 % | €4,18 | €4,18 | €4,11 | 2,60K |
| 2026-07-03 | €4,12 | +1,23 % | €4,09 | €4,16 | €4,09 | 3,66K |
| 2026-07-02 | €4,07 | -0,73 % | €4,10 | €4,10 | €4,06 | 497 |
| 2026-07-01 | €4,10 | -0,49 % | €4,05 | €4,10 | €4,05 | 1,53K |
| 2026-06-30 | €4,12 | -1,20 % | €4,18 | €4,18 | €4,08 | 12,51K |
| 2026-06-29 | €4,17 | -0,71 % | €4,15 | €4,20 | €4,15 | 6,09K |
| 2026-06-26 | €4,20 | 0,00 % | €4,20 | €4,22 | €4,11 | 10,32K |
| 2026-06-25 | €4,20 | -0,47 % | €4,22 | €4,24 | €4,20 | 8,14K |
| 2026-06-24 | €4,22 | +1,20 % | €4,11 | €4,22 | €4,11 | 20,80K |
| 2026-06-23 | €4,17 | +1,21 % | €4,11 | €4,24 | €4,07 | 6,13K |
| 2026-06-22 | €4,12 | -1,90 % | €4,06 | €4,22 | €4,06 | 15,72K |
| 2026-06-18 | €4,20 | +0,48 % | €4,16 | €4,20 | €4,06 | 7,29K |
| 2026-06-17 | €4,18 | +1,95 % | €4,12 | €4,20 | €4,11 | 56,64K |
| 2026-06-16 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,05 | 19,74K |
| 2026-06-15 | €4,10 | +2,24 % | €4,05 | €4,10 | €4,05 | 24,27K |
| 2026-06-12 | €4,01 | -1,96 % | €4,07 | €4,07 | €4,01 | 5,74K |
| 2026-06-11 | €4,09 | +1,74 % | €3,98 | €4,10 | €3,98 | 708 |
| 2026-06-10 | €4,02 | -3,13 % | €4,12 | €4,12 | €4,02 | 6,91K |
| 2026-06-09 | €4,15 | +1,22 % | €4,13 | €4,21 | €4,07 | 78,56K |
| 2026-06-08 | €4,10 | +3,02 % | €4,01 | €4,10 | €4,00 | 95,84K |
| 2026-06-05 | €3,98 | -0,75 % | €4,00 | €4,00 | €3,98 | 6,83K |
| 2026-06-04 | €4,01 | 0,00 % | €4,02 | €4,05 | €3,98 | 66,57K |
| 2026-06-03 | €4,01 | -1,23 % | €4,00 | €4,04 | €3,99 | 42,28K |
| 2026-06-02 | €4,06 | +2,01 % | €4,04 | €4,06 | €4,04 | 21,24K |
| 2026-06-01 | €3,98 | 0,00 % | €3,98 | €4,06 | €3,94 | 38,06K |
| 2026-05-29 | €3,98 | -2,93 % | €4,09 | €4,09 | €3,96 | 954 |
| 2026-05-28 | €4,10 | +1,49 % | €4,05 | €4,10 | €3,94 | 37,75K |
| 2026-05-27 | €4,04 | +1,76 % | €3,95 | €4,04 | €3,82 | 170,92K |