KH Group Plc KHG
OMXHEX · Finnland · Finanzen
€0,9100+0,01 (+1,11 %)
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 | €0,91 | +1,11 % | €0,90 | €0,92 | €0,90 | 41,23K |
| 2026-09-30 | €0,90 | -1,10 % | €0,91 | €0,92 | €0,88 | 105,15K |
| 2026-09-29 | €0,91 | -2,15 % | €0,91 | €0,94 | €0,91 | 22,36K |
| 2026-09-28 | €0,93 | -3,12 % | €0,95 | €0,95 | €0,91 | 60,63K |
| 2026-09-25 | €0,96 | +0,42 % | €0,96 | €0,96 | €0,92 | 46,71K |
| 2026-09-24 | €0,96 | -1,65 % | €0,98 | €0,98 | €0,94 | 87,58K |
| 2026-09-23 | €0,97 | -2,21 % | €0,99 | €0,99 | €0,95 | 68,60K |
| 2026-09-22 | €0,99 | +5,07 % | €0,95 | €1,00 | €0,95 | 184,61K |
| 2026-09-21 | €0,95 | +3,50 % | €0,93 | €0,97 | €0,93 | 201,03K |
| 2026-09-18 | €0,91 | +2,70 % | €0,89 | €0,91 | €0,87 | 76,13K |
| 2026-09-17 | €0,89 | +3,49 % | €0,86 | €0,90 | €0,86 | 121,91K |
| 2026-09-16 | €0,86 | +1,18 % | €0,84 | €0,87 | €0,83 | 45,91K |
| 2026-09-15 | €0,85 | +1,19 % | €0,84 | €0,85 | €0,83 | 26,98K |
| 2026-09-14 | €0,84 | -2,55 % | €0,85 | €0,86 | €0,83 | 27,60K |
| 2026-09-11 | €0,86 | -0,23 % | €0,87 | €0,87 | €0,85 | 21,22K |
| 2026-09-10 | €0,86 | +1,65 % | €0,85 | €0,87 | €0,85 | 111,30K |
| 2026-09-09 | €0,85 | +2,66 % | €0,83 | €0,86 | €0,81 | 44,03K |
| 2026-09-08 | €0,83 | 0,00 % | €0,82 | €0,83 | €0,81 | 16,27K |
| 2026-09-07 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,82 | 7,82K |
| 2026-09-04 | €0,83 | -0,96 % | €0,83 | €0,83 | €0,82 | 33,87K |
| 2026-09-03 | €0,84 | -1,65 % | €0,84 | €0,84 | €0,84 | 4,31K |
| 2026-09-02 | €0,85 | 0,00 % | €0,85 | €0,86 | €0,83 | 43,85K |
| 2026-09-01 | €0,85 | -1,62 % | €0,87 | €0,87 | €0,84 | 25,38K |
| 2026-08-31 | €0,86 | -1,37 % | €0,88 | €0,88 | €0,85 | 35,94K |
| 2026-08-28 | €0,88 | +3,30 % | €0,85 | €0,88 | €0,85 | 72,35K |
| 2026-08-27 | €0,85 | -1,17 % | €0,85 | €0,87 | €0,84 | 44,43K |
| 2026-08-26 | €0,86 | +1,90 % | €0,84 | €0,88 | €0,82 | 124,62K |
| 2026-08-25 | €0,84 | +8,51 % | €0,78 | €0,84 | €0,77 | 157,59K |
| 2026-08-24 | €0,78 | +3,19 % | €0,75 | €0,79 | €0,75 | 144,04K |
| 2026-08-21 | €0,75 | -0,79 % | €0,75 | €0,76 | €0,75 | 25,36K |
| 2026-08-20 | €0,76 | -2,07 % | €0,77 | €0,77 | €0,74 | 49,23K |
| 2026-08-19 | €0,77 | -0,51 % | €0,77 | €0,78 | €0,75 | 89,05K |
| 2026-08-18 | €0,78 | +3,73 % | €0,75 | €0,78 | €0,74 | 265,41K |
| 2026-08-17 | €0,75 | +17,19 % | €0,68 | €0,77 | €0,68 | 566,94K |
| 2026-08-14 | €0,64 | +9,97 % | €0,66 | €0,69 | €0,64 | 235,67K |
| 2026-08-13 | €0,58 | -1,02 % | €0,59 | €0,59 | €0,58 | 20,61K |
| 2026-08-12 | €0,59 | +1,38 % | €0,58 | €0,60 | €0,58 | 39,49K |
| 2026-08-11 | €0,58 | +2,11 % | €0,57 | €0,58 | €0,56 | 30,70K |
| 2026-08-10 | €0,57 | +0,35 % | €0,57 | €0,57 | €0,56 | 35,50K |
| 2026-08-07 | €0,57 | 0,00 % | €0,56 | €0,57 | €0,56 | 24,11K |
| 2026-08-06 | €0,57 | +3,28 % | €0,54 | €0,57 | €0,54 | 42,08K |
| 2026-08-05 | €0,55 | +1,48 % | €0,55 | €0,55 | €0,55 | 1,00K |
| 2026-08-04 | €0,54 | 0,00 % | €0,54 | €0,54 | €0,54 | 1,22K |
| 2026-08-03 | €0,54 | -1,82 % | €0,54 | €0,55 | €0,54 | 17,66K |
| 2026-07-31 | €0,55 | +0,36 % | €0,55 | €0,55 | €0,55 | 10,12K |
| 2026-07-30 | €0,55 | +1,48 % | €0,54 | €0,55 | €0,54 | 43,87K |
| 2026-07-29 | €0,54 | -0,37 % | €0,54 | €0,55 | €0,54 | 29,34K |
| 2026-07-28 | €0,54 | +0,37 % | €0,53 | €0,54 | €0,53 | 36,87K |
| 2026-07-27 | €0,54 | +1,50 % | €0,53 | €0,55 | €0,53 | 31,59K |
| 2026-07-24 | €0,53 | -0,75 % | €0,53 | €0,54 | €0,53 | 12,34K |
| 2026-07-23 | €0,54 | -1,11 % | €0,54 | €0,54 | €0,53 | 28,87K |
| 2026-07-22 | €0,54 | 0,00 % | €0,54 | €0,54 | €0,54 | 0 |
| 2026-07-21 | €0,54 | -0,37 % | €0,54 | €0,54 | €0,53 | 13,65K |
| 2026-07-20 | €0,54 | +1,12 % | €0,54 | €0,54 | €0,53 | 26,66K |
| 2026-07-17 | €0,54 | +1,13 % | €0,54 | €0,54 | €0,53 | 1,45K |
| 2026-07-16 | €0,53 | -0,75 % | €0,52 | €0,53 | €0,51 | 3,42K |
| 2026-07-15 | €0,54 | +0,37 % | €0,54 | €0,54 | €0,52 | 5,14K |
| 2026-07-14 | €0,53 | +0,75 % | €0,53 | €0,53 | €0,53 | 16,57K |
| 2026-07-13 | €0,53 | 0,00 % | €0,53 | €0,53 | €0,53 | 32,76K |
| 2026-07-10 | €0,53 | +1,15 % | €0,53 | €0,53 | €0,53 | 9,04K |
| 2026-07-09 | €0,52 | 0,00 % | €0,52 | €0,53 | €0,52 | 2,81K |
| 2026-07-08 | €0,52 | +0,77 % | €0,52 | €0,53 | €0,52 | 34,03K |
| 2026-07-07 | €0,52 | -0,76 % | €0,52 | €0,52 | €0,52 | 5,05K |
| 2026-07-06 | €0,52 | -1,13 % | €0,52 | €0,52 | €0,52 | 400 |
| 2026-07-03 | €0,53 | +1,15 % | €0,52 | €0,54 | €0,52 | 31,32K |
| 2026-07-02 | €0,52 | +1,16 % | €0,52 | €0,52 | €0,52 | 3,08K |
| 2026-07-01 | €0,52 | +1,17 % | €0,51 | €0,53 | €0,51 | 5,64K |
| 2026-06-30 | €0,51 | -1,54 % | €0,52 | €0,52 | €0,51 | 10,22K |
| 2026-06-29 | €0,52 | +0,39 % | €0,52 | €0,53 | €0,52 | 47,36K |
| 2026-06-26 | €0,52 | +0,39 % | €0,52 | €0,52 | €0,52 | 10 |
| 2026-06-25 | €0,52 | +1,18 % | €0,51 | €0,52 | €0,51 | 20,88K |
| 2026-06-24 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 24,51K |
| 2026-06-23 | €0,51 | -3,77 % | €0,51 | €0,52 | €0,50 | 41,18K |
| 2026-06-22 | €0,53 | +1,92 % | €0,51 | €0,53 | €0,51 | 40,73K |
| 2026-06-18 | €0,52 | +1,17 % | €0,51 | €0,52 | €0,51 | 45,35K |
| 2026-06-17 | €0,51 | +1,18 % | €0,51 | €0,51 | €0,50 | 27,43K |
| 2026-06-16 | €0,51 | -3,05 % | €0,52 | €0,52 | €0,51 | 131,48K |
| 2026-06-15 | €0,52 | +0,77 % | €0,53 | €0,53 | €0,51 | 26,99K |
| 2026-06-12 | €0,52 | +0,39 % | €0,53 | €0,53 | €0,51 | 15,32K |
| 2026-06-11 | €0,52 | -1,15 % | €0,51 | €0,52 | €0,51 | 1,68K |
| 2026-06-10 | €0,52 | +1,55 % | €0,52 | €0,53 | €0,52 | 18,71K |
| 2026-06-09 | €0,52 | -0,77 % | €0,52 | €0,52 | €0,52 | 20,32K |
| 2026-06-08 | €0,52 | +0,78 % | €0,52 | €0,53 | €0,51 | 34,99K |
| 2026-06-05 | €0,52 | +2,38 % | €0,50 | €0,53 | €0,50 | 47,09K |
| 2026-06-04 | €0,50 | -0,79 % | €0,51 | €0,52 | €0,50 | 3,82K |
| 2026-06-03 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,50 | 16,54K |
| 2026-06-02 | €0,51 | +1,20 % | €0,51 | €0,51 | €0,50 | 12,33K |
| 2026-06-01 | €0,50 | -1,95 % | €0,51 | €0,52 | €0,49 | 91,83K |
| 2026-05-29 | €0,51 | -1,16 % | €0,52 | €0,52 | €0,51 | 28,56K |
| 2026-05-28 | €0,52 | +1,57 % | €0,52 | €0,52 | €0,51 | 7,39K |