Koskisen Oyj KOSKI
OMXHEX · Finnland · Nicht-Energie-Rohstoffe
€8,32+0,02 (+0,24 %)
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 | €8,30 | +0,48 % | €8,38 | €8,38 | €8,28 | 150,21K |
| 2026-09-29 | €8,26 | -1,67 % | €8,40 | €8,40 | €8,26 | 568 |
| 2026-09-28 | €8,40 | +1,20 % | €8,30 | €8,40 | €8,22 | 576 |
| 2026-09-25 | €8,30 | +0,24 % | €8,36 | €8,36 | €8,28 | 988 |
| 2026-09-24 | €8,28 | -0,24 % | €8,30 | €8,30 | €8,28 | 751 |
| 2026-09-23 | €8,30 | -0,24 % | €8,38 | €8,38 | €8,30 | 129 |
| 2026-09-22 | €8,32 | +0,24 % | €8,32 | €8,32 | €8,30 | 677 |
| 2026-09-21 | €8,30 | 0,00 % | €8,40 | €8,40 | €8,30 | 349 |
| 2026-09-18 | €8,30 | -1,19 % | €8,46 | €8,46 | €8,30 | 741 |
| 2026-09-17 | €8,40 | 0,00 % | €8,42 | €8,50 | €8,36 | 1,69K |
| 2026-09-16 | €8,40 | -1,18 % | €8,56 | €8,56 | €8,34 | 2,31K |
| 2026-09-15 | €8,50 | +1,67 % | €8,26 | €8,50 | €8,20 | 1,32K |
| 2026-09-14 | €8,36 | -0,95 % | €8,44 | €8,44 | €8,28 | 1,46K |
| 2026-09-11 | €8,44 | 0,00 % | €8,44 | €8,50 | €8,40 | 7,49K |
| 2026-09-10 | €8,44 | -0,47 % | €8,48 | €8,52 | €8,40 | 1,81K |
| 2026-09-09 | €8,48 | -1,17 % | €8,58 | €8,58 | €8,42 | 1,18K |
| 2026-09-08 | €8,58 | 0,00 % | €8,66 | €8,66 | €8,56 | 520 |
| 2026-09-07 | €8,58 | -1,38 % | €8,68 | €8,68 | €8,42 | 870 |
| 2026-09-04 | €8,70 | 0,00 % | €8,70 | €8,72 | €8,70 | 1,37K |
| 2026-09-03 | €8,70 | +0,23 % | €8,70 | €8,70 | €8,60 | 5,76K |
| 2026-09-02 | €8,68 | 0,00 % | €8,68 | €8,68 | €8,68 | 20 |
| 2026-09-01 | €8,68 | +0,23 % | €8,90 | €8,90 | €8,48 | 291 |
| 2026-08-31 | €8,66 | 0,00 % | €8,64 | €8,66 | €8,44 | 4,03K |
| 2026-08-28 | €8,66 | -0,46 % | €8,70 | €8,70 | €8,58 | 2,76K |
| 2026-08-27 | €8,70 | 0,00 % | €8,70 | €8,90 | €8,70 | 2,12K |
| 2026-08-26 | €8,70 | -0,68 % | €8,80 | €8,82 | €8,70 | 1,14K |
| 2026-08-25 | €8,76 | -0,23 % | €8,74 | €8,76 | €8,58 | 6,31K |
| 2026-08-24 | €8,78 | +1,86 % | €8,62 | €8,80 | €8,58 | 1,11K |
| 2026-08-21 | €8,62 | -0,69 % | €8,64 | €8,64 | €8,52 | 600 |
| 2026-08-20 | €8,68 | +2,12 % | €8,50 | €8,68 | €8,50 | 182 |
| 2026-08-19 | €8,50 | -0,23 % | €8,52 | €8,68 | €8,50 | 1,48K |
| 2026-08-18 | €8,52 | 0,00 % | €8,52 | €8,54 | €8,52 | 58 |
| 2026-08-17 | €8,52 | -1,16 % | €8,62 | €8,72 | €8,52 | 415 |
| 2026-08-14 | €8,62 | +0,70 % | €8,60 | €8,72 | €8,60 | 1,15K |
| 2026-08-13 | €8,56 | +0,71 % | €8,70 | €8,70 | €8,42 | 2,90K |
| 2026-08-12 | €8,50 | +0,95 % | €8,44 | €8,60 | €8,44 | 3,00K |
| 2026-08-11 | €8,42 | -0,24 % | €8,46 | €8,50 | €8,42 | 784 |
| 2026-08-10 | €8,44 | -2,76 % | €8,44 | €8,70 | €8,40 | 1,43K |
| 2026-08-07 | €8,68 | -0,23 % | €8,72 | €8,72 | €8,68 | 38 |
| 2026-08-06 | €8,70 | +3,57 % | €8,32 | €8,70 | €8,30 | 1,06K |
| 2026-08-05 | €8,40 | -0,71 % | €8,40 | €8,40 | €8,40 | 543 |
| 2026-08-04 | €8,46 | +1,93 % | €8,34 | €8,48 | €8,34 | 215 |
| 2026-08-03 | €8,30 | -4,60 % | €8,70 | €8,72 | €8,30 | 3,95K |
| 2026-07-31 | €8,70 | +4,07 % | €8,30 | €8,80 | €8,30 | 3,93K |
| 2026-07-30 | €8,36 | -0,71 % | €8,48 | €8,48 | €8,30 | 4,32K |
| 2026-07-29 | €8,42 | +1,45 % | €8,26 | €8,46 | €8,26 | 1,66K |
| 2026-07-28 | €8,30 | -0,95 % | €8,44 | €8,44 | €8,24 | 947 |
| 2026-07-27 | €8,38 | -0,71 % | €8,34 | €8,40 | €8,34 | 1,01K |
| 2026-07-24 | €8,44 | -0,94 % | €8,26 | €8,44 | €8,18 | 2,61K |
| 2026-07-23 | €8,52 | +0,47 % | €8,48 | €8,68 | €8,42 | 1,81K |
| 2026-07-22 | €8,48 | +0,24 % | €8,46 | €8,50 | €8,40 | 439 |
| 2026-07-21 | €8,46 | -0,70 % | €8,68 | €8,68 | €8,46 | 731 |
| 2026-07-20 | €8,52 | -1,62 % | €8,56 | €8,68 | €8,46 | 4,25K |
| 2026-07-17 | €8,66 | +1,88 % | €8,50 | €8,68 | €8,50 | 346 |
| 2026-07-16 | €8,50 | -0,93 % | €8,58 | €8,68 | €8,50 | 1,84K |
| 2026-07-15 | €8,58 | +0,23 % | €8,72 | €8,72 | €8,56 | 387 |
| 2026-07-14 | €8,56 | -2,06 % | €8,74 | €8,74 | €8,56 | 1,30K |
| 2026-07-13 | €8,74 | -0,46 % | €8,76 | €8,76 | €8,74 | 209 |
| 2026-07-10 | €8,78 | -0,68 % | €8,80 | €8,82 | €8,78 | 1,30K |
| 2026-07-09 | €8,84 | 0,00 % | €8,80 | €8,84 | €8,80 | 113 |
| 2026-07-08 | €8,84 | -0,67 % | €8,90 | €8,90 | €8,82 | 788 |
| 2026-07-07 | €8,90 | -0,45 % | €8,94 | €8,98 | €8,90 | 108 |
| 2026-07-06 | €8,94 | +0,45 % | €8,88 | €8,94 | €8,76 | 662 |
| 2026-07-03 | €8,90 | 0,00 % | €8,90 | €8,90 | €8,90 | 525 |
| 2026-07-02 | €8,90 | -1,11 % | €9,00 | €9,02 | €8,90 | 132 |
| 2026-07-01 | €9,00 | -0,22 % | €9,00 | €9,02 | €9,00 | 1,05K |
| 2026-06-30 | €9,02 | +0,22 % | €9,00 | €9,02 | €9,00 | 287 |
| 2026-06-29 | €9,00 | -1,10 % | €9,10 | €9,10 | €9,00 | 2,90K |
| 2026-06-26 | €9,10 | +0,22 % | €9,08 | €9,10 | €9,00 | 679 |
| 2026-06-25 | €9,08 | +0,89 % | €9,14 | €9,14 | €9,00 | 129 |
| 2026-06-24 | €9,00 | -0,66 % | €9,02 | €9,02 | €9,00 | 1,19K |
| 2026-06-23 | €9,06 | +2,03 % | €8,86 | €9,10 | €8,86 | 5,51K |
| 2026-06-22 | €8,88 | 0,00 % | €8,90 | €8,90 | €8,88 | 647 |
| 2026-06-18 | €8,88 | +0,91 % | €8,90 | €8,90 | €8,88 | 158 |
| 2026-06-17 | €8,80 | +0,23 % | €8,88 | €8,90 | €8,80 | 1,19K |
| 2026-06-16 | €8,78 | +0,23 % | €8,80 | €8,80 | €8,74 | 591 |
| 2026-06-15 | €8,76 | -0,90 % | €8,84 | €8,90 | €8,72 | 472 |
| 2026-06-12 | €8,84 | +0,45 % | €8,94 | €8,94 | €8,84 | 637 |
| 2026-06-11 | €8,80 | -1,12 % | €8,92 | €8,94 | €8,80 | 211 |
| 2026-06-10 | €8,90 | +1,83 % | €8,76 | €8,92 | €8,76 | 711 |
| 2026-06-09 | €8,74 | -2,02 % | €8,92 | €8,92 | €8,74 | 588 |
| 2026-06-08 | €8,92 | +1,83 % | €8,82 | €8,92 | €8,78 | 526 |
| 2026-06-05 | €8,76 | +0,23 % | €8,80 | €8,80 | €8,76 | 782 |
| 2026-06-04 | €8,74 | -2,67 % | €8,98 | €9,08 | €8,74 | 227 |
| 2026-06-03 | €8,98 | +0,67 % | €8,92 | €8,98 | €8,74 | 2,10K |
| 2026-06-02 | €8,92 | +1,13 % | €8,78 | €8,92 | €8,78 | 1,66K |
| 2026-06-01 | €8,82 | -0,90 % | €8,90 | €9,00 | €8,82 | 1,58K |
| 2026-05-29 | €8,90 | -0,89 % | €8,90 | €9,04 | €8,90 | 2,30K |
| 2026-05-28 | €8,98 | -0,22 % | €9,02 | €9,02 | €8,90 | 836 |
| 2026-05-27 | €9,00 | +0,67 % | €9,02 | €9,02 | €9,00 | 660 |