Investors House Oyj INVEST
OMXHEX · Finnland · Finanzen
€2,90-0,04 (-1,36 %)
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 | €2,90 | -1,36 % | €2,94 | €2,94 | €2,86 | 2,67K |
| 2026-09-30 | €2,94 | -0,34 % | €2,95 | €2,96 | €2,94 | 1,91K |
| 2026-09-29 | €2,95 | -1,67 % | €3,00 | €3,00 | €2,95 | 899 |
| 2026-09-28 | €3,00 | +4,17 % | €2,89 | €3,09 | €2,88 | 14,64K |
| 2026-09-25 | €2,88 | -0,35 % | €2,85 | €2,90 | €2,85 | 3,86K |
| 2026-09-24 | €2,89 | -1,03 % | €2,90 | €2,91 | €2,82 | 2,64K |
| 2026-09-23 | €2,92 | +1,39 % | €2,90 | €2,93 | €2,90 | 3,65K |
| 2026-09-22 | €2,88 | -2,70 % | €2,98 | €2,99 | €2,85 | 6,00K |
| 2026-09-21 | €2,96 | -1,33 % | €3,00 | €3,00 | €2,91 | 9,37K |
| 2026-09-18 | €3,00 | 0,00 % | €3,07 | €3,07 | €2,98 | 3,76K |
| 2026-09-17 | €3,00 | -2,60 % | €3,10 | €3,10 | €3,00 | 2,43K |
| 2026-09-16 | €3,08 | -0,32 % | €3,09 | €3,11 | €3,07 | 1,94K |
| 2026-09-15 | €3,09 | -1,90 % | €3,12 | €3,12 | €3,08 | 2,64K |
| 2026-09-14 | €3,15 | -1,56 % | €3,20 | €3,20 | €3,10 | 1,07K |
| 2026-09-11 | €3,20 | -0,31 % | €3,28 | €3,28 | €3,16 | 2,63K |
| 2026-09-10 | €3,21 | -0,93 % | €3,23 | €3,23 | €3,20 | 2,09K |
| 2026-09-09 | €3,24 | -1,22 % | €3,26 | €3,26 | €3,20 | 7,16K |
| 2026-09-08 | €3,28 | -0,61 % | €3,35 | €3,35 | €3,27 | 287 |
| 2026-09-07 | €3,30 | -0,30 % | €3,31 | €3,38 | €3,30 | 1,07K |
| 2026-09-04 | €3,31 | 0,00 % | €3,28 | €3,31 | €3,20 | 2,78K |
| 2026-09-03 | €3,31 | 0,00 % | €3,31 | €3,31 | €3,28 | 888 |
| 2026-09-02 | €3,31 | +0,30 % | €3,30 | €3,33 | €3,24 | 1,32K |
| 2026-09-01 | €3,30 | -1,20 % | €3,35 | €3,35 | €3,25 | 5,11K |
| 2026-08-31 | €3,34 | 0,00 % | €3,32 | €3,35 | €3,32 | 2,41K |
| 2026-08-28 | €3,34 | -1,47 % | €3,40 | €3,40 | €3,34 | 9,00K |
| 2026-08-27 | €3,39 | -1,17 % | €3,40 | €3,41 | €3,35 | 9,84K |
| 2026-08-26 | €3,43 | +0,88 % | €3,43 | €3,43 | €3,37 | 2,37K |
| 2026-08-25 | €3,40 | +0,29 % | €3,40 | €3,46 | €3,37 | 4,38K |
| 2026-08-24 | €3,39 | +2,11 % | €3,32 | €3,39 | €3,32 | 2,31K |
| 2026-08-21 | €3,32 | -1,19 % | €3,36 | €3,37 | €3,20 | 8,33K |
| 2026-08-20 | €3,36 | -2,33 % | €3,44 | €3,44 | €3,36 | 1,42K |
| 2026-08-19 | €3,44 | -0,86 % | €3,47 | €3,47 | €3,40 | 4,06K |
| 2026-08-18 | €3,47 | +0,58 % | €3,50 | €3,50 | €3,40 | 6,98K |
| 2026-08-17 | €3,45 | +2,68 % | €3,40 | €3,46 | €3,38 | 3,73K |
| 2026-08-14 | €3,36 | -0,30 % | €3,37 | €3,44 | €3,35 | 4,44K |
| 2026-08-13 | €3,37 | -1,46 % | €3,42 | €3,47 | €3,37 | 8,72K |
| 2026-08-12 | €3,42 | -0,29 % | €3,40 | €3,42 | €3,40 | 390 |
| 2026-08-11 | €3,43 | -0,87 % | €3,50 | €3,50 | €3,38 | 4,25K |
| 2026-08-10 | €3,46 | +0,29 % | €3,46 | €3,50 | €3,45 | 843 |
| 2026-08-07 | €3,45 | +0,29 % | €3,45 | €3,45 | €3,41 | 1,52K |
| 2026-08-06 | €3,44 | -1,43 % | €3,46 | €3,46 | €3,35 | 4,90K |
| 2026-08-05 | €3,49 | +0,29 % | €3,44 | €3,49 | €3,44 | 1,28K |
| 2026-08-04 | €3,48 | -0,29 % | €3,50 | €3,50 | €3,48 | 526 |
| 2026-08-03 | €3,49 | +0,58 % | €3,48 | €3,49 | €3,48 | 260 |
| 2026-07-31 | €3,47 | +3,27 % | €3,38 | €3,47 | €3,35 | 4,35K |
| 2026-07-30 | €3,36 | +0,60 % | €3,34 | €3,36 | €3,33 | 7,14K |
| 2026-07-29 | €3,34 | -0,89 % | €3,38 | €3,38 | €3,30 | 657 |
| 2026-07-28 | €3,37 | 0,00 % | €3,30 | €3,37 | €3,30 | 3,09K |
| 2026-07-27 | €3,37 | -1,75 % | €3,36 | €3,38 | €3,34 | 3,90K |
| 2026-07-24 | €3,43 | -0,87 % | €3,44 | €3,46 | €3,34 | 2,49K |
| 2026-07-23 | €3,46 | 0,00 % | €3,46 | €3,46 | €3,45 | 236 |
| 2026-07-22 | €3,46 | -0,57 % | €3,50 | €3,50 | €3,45 | 125 |
| 2026-07-21 | €3,48 | -0,29 % | €3,49 | €3,49 | €3,46 | 1,16K |
| 2026-07-20 | €3,49 | +3,25 % | €3,48 | €3,49 | €3,40 | 617 |
| 2026-07-17 | €3,38 | +0,60 % | €3,38 | €3,42 | €3,36 | 294 |
| 2026-07-16 | €3,36 | +0,90 % | €3,29 | €3,36 | €3,29 | 776 |
| 2026-07-15 | €3,33 | -4,31 % | €3,48 | €3,49 | €3,32 | 2,49K |
| 2026-07-14 | €3,48 | -1,69 % | €3,54 | €3,54 | €3,48 | 314 |
| 2026-07-13 | €3,54 | -0,56 % | €3,56 | €3,62 | €3,22 | 12,84K |
| 2026-07-10 | €3,56 | +0,28 % | €3,56 | €3,56 | €3,50 | 534 |
| 2026-07-09 | €3,55 | 0,00 % | €3,55 | €3,55 | €3,55 | 613 |
| 2026-07-08 | €3,55 | 0,00 % | €3,52 | €3,55 | €3,45 | 406 |
| 2026-07-07 | €3,55 | -0,56 % | €3,57 | €3,57 | €3,50 | 1,43K |
| 2026-07-06 | €3,57 | +1,13 % | €3,53 | €3,57 | €3,51 | 956 |
| 2026-07-03 | €3,53 | -0,56 % | €3,55 | €3,55 | €3,38 | 5,02K |
| 2026-07-02 | €3,55 | 0,00 % | €3,55 | €3,55 | €3,50 | 554 |
| 2026-07-01 | €3,55 | -1,11 % | €3,59 | €3,65 | €3,55 | 1,94K |
| 2026-06-30 | €3,59 | +1,13 % | €3,58 | €3,59 | €3,56 | 897 |
| 2026-06-29 | €3,55 | -1,11 % | €3,58 | €3,59 | €3,55 | 967 |
| 2026-06-26 | €3,59 | +1,70 % | €3,59 | €3,59 | €3,59 | 62 |
| 2026-06-25 | €3,53 | -3,02 % | €3,65 | €3,65 | €3,51 | 958 |
| 2026-06-24 | €3,64 | 0,00 % | €3,62 | €3,64 | €3,54 | 938 |
| 2026-06-23 | €3,64 | +0,28 % | €3,64 | €3,64 | €3,60 | 660 |
| 2026-06-22 | €3,63 | +1,40 % | €3,58 | €3,63 | €3,54 | 995 |
| 2026-06-18 | €3,58 | 0,00 % | €3,60 | €3,60 | €3,54 | 292 |
| 2026-06-17 | €3,58 | 0,00 % | €3,60 | €3,62 | €3,53 | 1,35K |
| 2026-06-16 | €3,58 | 0,00 % | €3,58 | €3,60 | €3,58 | 840 |
| 2026-06-15 | €3,58 | +1,42 % | €3,58 | €3,60 | €3,55 | 2,71K |
| 2026-06-12 | €3,53 | -1,67 % | €3,60 | €3,60 | €3,51 | 2,98K |
| 2026-06-11 | €3,59 | +2,28 % | €3,51 | €3,59 | €3,51 | 319 |
| 2026-06-10 | €3,51 | -1,13 % | €3,55 | €3,57 | €3,50 | 5,84K |
| 2026-06-09 | €3,55 | -0,56 % | €3,60 | €3,60 | €3,50 | 3,88K |
| 2026-06-08 | €3,57 | -1,38 % | €3,62 | €3,63 | €3,57 | 1,57K |
| 2026-06-05 | €3,62 | -1,09 % | €3,66 | €3,66 | €3,56 | 766 |
| 2026-06-04 | €3,66 | +2,23 % | €3,60 | €3,69 | €3,58 | 2,76K |
| 2026-06-03 | €3,58 | 0,00 % | €3,60 | €3,74 | €3,58 | 802 |
| 2026-06-02 | €3,58 | -3,24 % | €3,70 | €3,70 | €3,58 | 1,71K |
| 2026-06-01 | €3,70 | -1,07 % | €3,74 | €3,74 | €3,65 | 735 |
| 2026-05-29 | €3,74 | +3,31 % | €3,80 | €3,81 | €3,68 | 830 |
| 2026-05-28 | €3,62 | -1,63 % | €3,78 | €3,78 | €3,60 | 929 |