Kreate Group Plc KREATE
OMXHEX · Finnland · Industriedienstleistungen
€37,900,00 (0,00 %)
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 | €37,90 | -0,52 % | €38,20 | €39,30 | €37,70 | 9,36K |
| 2026-09-29 | €38,10 | -2,31 % | €39,00 | €39,00 | €37,80 | 4,59K |
| 2026-09-28 | €39,00 | +1,30 % | €38,50 | €39,30 | €38,00 | 15,34K |
| 2026-09-25 | €38,50 | +4,05 % | €37,10 | €38,50 | €36,80 | 14,42K |
| 2026-09-24 | €37,00 | -1,86 % | €37,70 | €38,40 | €36,80 | 19,39K |
| 2026-09-23 | €37,70 | +5,60 % | €36,00 | €38,50 | €35,90 | 31,57K |
| 2026-09-22 | €35,70 | +11,56 % | €32,00 | €36,60 | €31,50 | 35,90K |
| 2026-09-21 | €32,00 | +3,23 % | €31,10 | €32,50 | €31,10 | 10,00K |
| 2026-09-18 | €31,00 | -0,96 % | €31,40 | €31,80 | €30,80 | 5,87K |
| 2026-09-17 | €31,30 | +2,29 % | €30,80 | €31,50 | €30,00 | 5,91K |
| 2026-09-16 | €30,60 | +2,00 % | €30,10 | €31,10 | €29,90 | 11,70K |
| 2026-09-15 | €30,00 | +3,09 % | €29,10 | €30,00 | €28,90 | 10,99K |
| 2026-09-14 | €29,10 | -1,02 % | €29,50 | €29,70 | €28,50 | 6,51K |
| 2026-09-11 | €29,40 | -3,92 % | €30,70 | €30,70 | €29,00 | 14,87K |
| 2026-09-10 | €30,60 | +1,66 % | €30,30 | €31,90 | €30,10 | 17,05K |
| 2026-09-09 | €30,10 | +4,51 % | €28,70 | €30,50 | €28,70 | 22,96K |
| 2026-09-08 | €28,80 | -1,71 % | €29,10 | €29,20 | €28,40 | 3,21K |
| 2026-09-07 | €29,30 | +1,03 % | €28,90 | €29,50 | €28,50 | 3,18K |
| 2026-09-04 | €29,00 | +1,40 % | €28,50 | €29,20 | €28,10 | 10,23K |
| 2026-09-03 | €28,60 | +1,42 % | €28,10 | €28,80 | €27,90 | 3,31K |
| 2026-09-02 | €28,20 | -1,40 % | €28,40 | €28,50 | €27,80 | 11,48K |
| 2026-09-01 | €28,60 | +1,06 % | €28,50 | €29,20 | €28,00 | 8,08K |
| 2026-08-31 | €28,30 | -4,39 % | €29,50 | €29,50 | €28,00 | 12,37K |
| 2026-08-28 | €29,60 | 0,00 % | €29,50 | €30,00 | €29,40 | 4,28K |
| 2026-08-27 | €29,60 | +1,37 % | €29,40 | €29,70 | €29,10 | 2,96K |
| 2026-08-26 | €29,20 | -0,34 % | €29,10 | €29,50 | €28,80 | 3,53K |
| 2026-08-25 | €29,30 | +3,53 % | €28,00 | €29,70 | €28,00 | 6,90K |
| 2026-08-24 | €28,30 | +1,07 % | €28,00 | €28,70 | €27,70 | 6,11K |
| 2026-08-21 | €28,00 | -0,36 % | €28,00 | €28,30 | €27,50 | 5,98K |
| 2026-08-20 | €28,10 | -1,40 % | €28,50 | €28,70 | €27,40 | 8,75K |
| 2026-08-19 | €28,50 | -4,04 % | €29,60 | €29,60 | €28,40 | 10,42K |
| 2026-08-18 | €29,70 | +2,06 % | €29,00 | €30,20 | €28,60 | 8,43K |
| 2026-08-17 | €29,10 | +0,34 % | €29,00 | €29,30 | €28,60 | 3,43K |
| 2026-08-14 | €29,00 | -1,36 % | €29,20 | €29,20 | €28,50 | 4,59K |
| 2026-08-13 | €29,40 | +0,34 % | €29,30 | €29,40 | €28,70 | 7,17K |
| 2026-08-12 | €29,30 | +2,45 % | €28,80 | €29,90 | €28,70 | 9,96K |
| 2026-08-11 | €28,60 | +0,70 % | €28,50 | €29,30 | €28,50 | 7,87K |
| 2026-08-10 | €28,40 | +1,43 % | €28,10 | €28,50 | €27,60 | 10,52K |
| 2026-08-07 | €28,00 | -1,06 % | €28,40 | €28,70 | €27,80 | 5,09K |
| 2026-08-06 | €28,30 | -1,74 % | €28,70 | €28,70 | €27,40 | 9,29K |
| 2026-08-05 | €28,80 | +2,13 % | €28,40 | €28,80 | €28,10 | 6,78K |
| 2026-08-04 | €28,20 | +1,81 % | €27,70 | €29,50 | €27,50 | 10,32K |
| 2026-08-03 | €27,70 | -1,77 % | €28,20 | €28,20 | €27,00 | 8,79K |
| 2026-07-31 | €28,20 | +0,71 % | €28,10 | €28,70 | €27,80 | 5,25K |
| 2026-07-30 | €28,00 | +0,72 % | €27,80 | €28,60 | €27,60 | 4,92K |
| 2026-07-29 | €27,80 | -1,07 % | €27,90 | €28,60 | €27,60 | 7,66K |
| 2026-07-28 | €28,10 | +2,55 % | €27,40 | €28,10 | €27,00 | 15,47K |
| 2026-07-27 | €27,40 | -4,20 % | €28,90 | €28,90 | €27,20 | 14,31K |
| 2026-07-24 | €28,60 | +3,62 % | €27,50 | €29,00 | €27,40 | 15,01K |
| 2026-07-23 | €27,60 | -2,82 % | €28,30 | €28,60 | €26,70 | 21,92K |
| 2026-07-22 | €28,40 | -1,39 % | €28,90 | €30,60 | €27,70 | 20,75K |
| 2026-07-21 | €28,80 | -7,69 % | €31,30 | €32,00 | €27,40 | 33,05K |
| 2026-07-20 | €31,20 | +1,63 % | €30,80 | €32,00 | €30,30 | 31,79K |
| 2026-07-17 | €30,70 | -1,29 % | €31,10 | €31,30 | €30,50 | 30,53K |
| 2026-07-16 | €31,10 | +5,42 % | €30,00 | €31,80 | €29,10 | 52,63K |
| 2026-07-15 | €29,50 | +4,24 % | €28,40 | €30,00 | €27,30 | 26,52K |
| 2026-07-14 | €28,30 | +6,79 % | €28,30 | €28,90 | €27,30 | 33,20K |
| 2026-07-13 | €26,50 | -0,38 % | €26,50 | €27,60 | €25,70 | 12,46K |
| 2026-07-10 | €26,60 | 0,00 % | €26,70 | €27,30 | €26,30 | 11,22K |
| 2026-07-09 | €26,60 | +2,70 % | €26,40 | €27,40 | €26,30 | 8,50K |
| 2026-07-08 | €25,90 | -1,52 % | €26,40 | €27,20 | €25,90 | 19,00K |
| 2026-07-07 | €26,30 | -1,50 % | €26,70 | €26,70 | €25,60 | 8,32K |
| 2026-07-06 | €26,70 | +1,14 % | €26,50 | €26,80 | €25,50 | 8,11K |
| 2026-07-03 | €26,40 | 0,00 % | €26,30 | €27,10 | €25,20 | 10,46K |
| 2026-07-02 | €26,40 | +1,93 % | €26,10 | €26,50 | €25,60 | 8,75K |
| 2026-07-01 | €25,90 | +1,97 % | €25,40 | €26,10 | €24,60 | 6,44K |
| 2026-06-30 | €25,40 | +7,17 % | €23,60 | €25,40 | €23,20 | 13,38K |
| 2026-06-29 | €23,70 | -4,05 % | €24,70 | €24,70 | €23,40 | 21,69K |
| 2026-06-26 | €24,70 | -3,14 % | €25,50 | €25,90 | €24,40 | 6,30K |
| 2026-06-25 | €25,50 | -0,39 % | €25,60 | €26,10 | €25,30 | 9,43K |
| 2026-06-24 | €25,60 | -1,54 % | €25,90 | €25,90 | €25,20 | 6,27K |
| 2026-06-23 | €26,00 | -1,89 % | €26,60 | €26,60 | €25,40 | 9,72K |
| 2026-06-22 | €26,50 | +6,00 % | €25,40 | €27,00 | €25,40 | 15,66K |
| 2026-06-18 | €25,00 | -3,85 % | €26,20 | €26,20 | €24,50 | 20,96K |
| 2026-06-17 | €26,00 | +10,64 % | €23,90 | €26,20 | €23,30 | 36,78K |
| 2026-06-16 | €23,50 | +2,62 % | €22,80 | €23,70 | €22,60 | 66,21K |
| 2026-06-15 | €22,90 | +4,09 % | €22,10 | €23,10 | €22,10 | 12,01K |
| 2026-06-12 | €22,00 | +5,26 % | €21,30 | €22,10 | €21,30 | 12,38K |
| 2026-06-11 | €20,90 | +3,47 % | €20,80 | €21,20 | €20,00 | 11,20K |
| 2026-06-10 | €20,20 | -1,94 % | €20,60 | €20,80 | €19,70 | 4,93K |
| 2026-06-09 | €20,60 | -1,44 % | €21,20 | €21,30 | €20,60 | 5,74K |
| 2026-06-08 | €20,90 | +1,46 % | €20,50 | €21,00 | €20,00 | 7,84K |
| 2026-06-05 | €20,60 | -1,44 % | €21,20 | €21,30 | €20,40 | 9,82K |
| 2026-06-04 | €20,90 | -1,42 % | €21,30 | €21,30 | €20,60 | 14,78K |
| 2026-06-03 | €21,20 | +1,92 % | €20,60 | €21,30 | €20,60 | 35,12K |
| 2026-06-02 | €20,80 | 0,00 % | €20,70 | €20,90 | €20,40 | 17,02K |
| 2026-06-01 | €20,80 | +2,97 % | €20,20 | €21,00 | €20,00 | 21,58K |
| 2026-05-29 | €20,20 | +4,12 % | €19,40 | €20,50 | €19,35 | 38,36K |
| 2026-05-28 | €19,40 | -0,26 % | €19,55 | €19,65 | €19,00 | 17,83K |
| 2026-05-27 | €19,45 | +2,37 % | €19,00 | €19,80 | €18,85 | 11,14K |