KPY OSK KPYOSK
OMXHEX · Finnland · Finanzen
€3,19-0,08 (-2,45 %)
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 | €3,19 | -2,45 % | €3,27 | €3,27 | €3,19 | 15,74K |
| 2026-09-30 | €3,27 | -0,91 % | €3,29 | €3,34 | €3,27 | 6,08K |
| 2026-09-29 | €3,30 | 0,00 % | €3,29 | €3,31 | €3,29 | 3,04K |
| 2026-09-28 | €3,30 | -0,60 % | €3,32 | €3,33 | €3,29 | 14,46K |
| 2026-09-25 | €3,32 | -1,19 % | €3,36 | €3,36 | €3,32 | 12,03K |
| 2026-09-24 | €3,36 | -0,88 % | €3,37 | €3,38 | €3,31 | 8,12K |
| 2026-09-23 | €3,39 | -0,88 % | €3,42 | €3,48 | €3,38 | 2,72K |
| 2026-09-22 | €3,42 | +0,59 % | €3,42 | €3,45 | €3,38 | 5,24K |
| 2026-09-21 | €3,40 | 0,00 % | €3,40 | €3,42 | €3,37 | 14,30K |
| 2026-09-18 | €3,40 | -0,29 % | €3,41 | €3,41 | €3,38 | 9,07K |
| 2026-09-17 | €3,41 | -1,73 % | €3,46 | €3,46 | €3,37 | 20,65K |
| 2026-09-16 | €3,47 | -1,14 % | €3,50 | €3,50 | €3,45 | 21,53K |
| 2026-09-15 | €3,51 | +0,29 % | €3,50 | €3,57 | €3,42 | 11,24K |
| 2026-09-14 | €3,50 | -1,96 % | €3,56 | €3,57 | €3,48 | 7,48K |
| 2026-09-11 | €3,57 | -0,83 % | €3,50 | €3,65 | €3,50 | 37,27K |
| 2026-09-10 | €3,60 | 0,00 % | €3,60 | €3,65 | €3,60 | 3,83K |
| 2026-09-09 | €3,60 | 0,00 % | €3,59 | €3,62 | €3,58 | 5,85K |
| 2026-09-08 | €3,60 | -0,83 % | €3,59 | €3,63 | €3,59 | 7,39K |
| 2026-09-07 | €3,63 | -0,82 % | €3,62 | €3,67 | €3,60 | 11,83K |
| 2026-09-04 | €3,66 | -2,14 % | €3,68 | €3,74 | €3,61 | 13,97K |
| 2026-09-03 | €3,74 | -0,53 % | €3,80 | €3,80 | €3,66 | 2,27K |
| 2026-09-02 | €3,76 | +0,27 % | €3,75 | €3,76 | €3,65 | 38,33K |
| 2026-09-01 | €3,75 | +2,18 % | €3,67 | €3,75 | €3,65 | 5,74K |
| 2026-08-31 | €3,67 | +1,66 % | €3,61 | €3,68 | €3,58 | 52,82K |
| 2026-08-28 | €3,61 | -0,82 % | €3,64 | €3,64 | €3,55 | 26,43K |
| 2026-08-27 | €3,64 | -5,70 % | €3,80 | €3,80 | €3,59 | 51,38K |
| 2026-08-26 | €3,86 | 0,00 % | €3,83 | €3,89 | €3,83 | 7,28K |
| 2026-08-25 | €3,86 | -0,77 % | €3,84 | €3,89 | €3,81 | 6,29K |
| 2026-08-24 | €3,89 | +0,26 % | €3,88 | €3,89 | €3,84 | 7,56K |
| 2026-08-21 | €3,88 | -0,51 % | €3,90 | €3,94 | €3,84 | 4,81K |
| 2026-08-20 | €3,90 | 0,00 % | €3,86 | €3,92 | €3,85 | 8,38K |
| 2026-08-19 | €3,90 | +0,78 % | €3,87 | €3,90 | €3,84 | 7,54K |
| 2026-08-18 | €3,87 | -1,28 % | €3,92 | €3,92 | €3,87 | 4,76K |
| 2026-08-17 | €3,92 | -0,25 % | €3,90 | €3,93 | €3,90 | 3,18K |
| 2026-08-14 | €3,93 | -0,76 % | €3,98 | €3,98 | €3,91 | 2,54K |
| 2026-08-13 | €3,96 | +0,25 % | €3,95 | €3,98 | €3,91 | 4,33K |
| 2026-08-12 | €3,95 | -0,75 % | €3,95 | €3,98 | €3,90 | 4,67K |
| 2026-08-11 | €3,98 | 0,00 % | €3,94 | €3,98 | €3,94 | 4,31K |
| 2026-08-10 | €3,98 | +0,51 % | €3,93 | €3,98 | €3,93 | 3,80K |
| 2026-08-07 | €3,96 | 0,00 % | €3,96 | €3,96 | €3,94 | 4,00K |
| 2026-08-06 | €3,96 | +0,76 % | €3,95 | €4,00 | €3,93 | 4,29K |
| 2026-08-05 | €3,93 | -0,51 % | €3,95 | €3,95 | €3,93 | 4,19K |
| 2026-08-04 | €3,95 | -0,75 % | €3,98 | €4,00 | €3,94 | 2,50K |
| 2026-08-03 | €3,98 | +1,53 % | €3,92 | €3,98 | €3,92 | 7,93K |
| 2026-07-31 | €3,92 | 0,00 % | €3,95 | €3,95 | €3,90 | 1,70K |
| 2026-07-30 | €3,92 | +0,51 % | €3,90 | €3,94 | €3,90 | 6,06K |
| 2026-07-29 | €3,90 | -0,51 % | €3,88 | €3,92 | €3,88 | 6,74K |
| 2026-07-28 | €3,92 | -0,51 % | €3,94 | €3,94 | €3,88 | 22,01K |
| 2026-07-27 | €3,94 | +0,51 % | €3,92 | €4,00 | €3,92 | 6,03K |
| 2026-07-24 | €3,92 | -2,00 % | €4,00 | €4,00 | €3,91 | 8,70K |
| 2026-07-23 | €4,00 | 0,00 % | €4,02 | €4,10 | €3,94 | 8,79K |
| 2026-07-22 | €4,00 | +1,78 % | €3,93 | €4,00 | €3,93 | 7,99K |
| 2026-07-21 | €3,93 | -0,25 % | €3,94 | €3,95 | €3,92 | 7,19K |
| 2026-07-20 | €3,94 | -1,99 % | €3,96 | €4,01 | €3,94 | 9,15K |
| 2026-07-17 | €4,02 | -0,25 % | €4,00 | €4,03 | €3,95 | 17,76K |
| 2026-07-16 | €4,03 | -1,71 % | €4,10 | €4,10 | €4,03 | 5,60K |
| 2026-07-15 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,05 | 5,16K |
| 2026-07-14 | €4,10 | -0,97 % | €4,14 | €4,14 | €4,10 | 6,23K |
| 2026-07-13 | €4,14 | -1,43 % | €4,17 | €4,17 | €4,12 | 9,50K |
| 2026-07-10 | €4,20 | 0,00 % | €4,18 | €4,20 | €4,17 | 35,14K |
| 2026-07-09 | €4,20 | 0,00 % | €4,20 | €4,22 | €4,17 | 33,98K |
| 2026-07-08 | €4,20 | +0,72 % | €4,17 | €4,22 | €4,17 | 23,24K |
| 2026-07-07 | €4,17 | +0,24 % | €4,16 | €4,22 | €4,16 | 27,02K |
| 2026-07-06 | €4,16 | -0,72 % | €4,19 | €4,19 | €4,16 | 13,94K |
| 2026-07-03 | €4,19 | +0,24 % | €4,17 | €4,19 | €4,16 | 23,20K |
| 2026-07-02 | €4,18 | -0,24 % | €4,19 | €4,19 | €4,14 | 36,46K |
| 2026-07-01 | €4,19 | +0,48 % | €4,17 | €4,26 | €4,15 | 42,78K |
| 2026-06-30 | €4,17 | 0,00 % | €4,17 | €4,17 | €4,13 | 26,61K |
| 2026-06-29 | €4,17 | 0,00 % | €4,17 | €4,17 | €4,13 | 22,75K |
| 2026-06-26 | €4,17 | 0,00 % | €4,16 | €4,17 | €4,15 | 8,81K |
| 2026-06-25 | €4,17 | +0,24 % | €4,16 | €4,19 | €4,15 | 15,53K |
| 2026-06-24 | €4,16 | -0,48 % | €4,16 | €4,17 | €4,11 | 23,84K |
| 2026-06-23 | €4,18 | -2,11 % | €4,27 | €4,27 | €4,11 | 39,97K |
| 2026-06-22 | €4,27 | -1,84 % | €4,33 | €4,34 | €4,21 | 33,87K |
| 2026-06-18 | €4,35 | -0,46 % | €4,37 | €4,39 | €4,33 | 28,28K |
| 2026-06-17 | €4,37 | 0,00 % | €4,37 | €4,40 | €4,33 | 46,77K |
| 2026-06-16 | €4,37 | -2,67 % | €4,49 | €4,49 | €4,33 | 74,04K |
| 2026-06-15 | €4,49 | -2,60 % | €4,61 | €4,68 | €4,41 | 72,09K |
| 2026-06-12 | €4,61 | — | €4,75 | €4,76 | €4,61 | 152,79K |