Keskisuomalainen Oyj Class A KSL
OMXHEX · Finnland · Verbraucherdienstleistungen
€9,00+0,04 (+0,45 %)
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 | €9,00 | +0,45 % | €8,98 | €9,06 | €8,90 | 1,92K |
| 2026-09-30 | €8,96 | +0,22 % | €8,94 | €9,14 | €8,94 | 829 |
| 2026-09-29 | €8,94 | 0,00 % | €8,94 | €9,02 | €8,94 | 932 |
| 2026-09-28 | €8,94 | +0,22 % | €8,94 | €9,12 | €8,94 | 5,51K |
| 2026-09-25 | €8,92 | -0,89 % | €9,02 | €9,06 | €8,74 | 14,01K |
| 2026-09-24 | €9,00 | -0,22 % | €9,02 | €9,16 | €8,98 | 5,23K |
| 2026-09-23 | €9,02 | -0,66 % | €9,10 | €9,10 | €9,02 | 4,39K |
| 2026-09-22 | €9,08 | -1,73 % | €9,12 | €9,20 | €9,08 | 5,68K |
| 2026-09-21 | €9,24 | +0,87 % | €9,14 | €9,24 | €9,10 | 2,02K |
| 2026-09-18 | €9,16 | -0,65 % | €9,24 | €9,24 | €9,10 | 1,17K |
| 2026-09-17 | €9,22 | +0,88 % | €9,14 | €9,22 | €9,08 | 1,94K |
| 2026-09-16 | €9,14 | -0,87 % | €9,50 | €9,50 | €9,14 | 1,84K |
| 2026-09-15 | €9,22 | +0,22 % | €9,22 | €9,34 | €9,22 | 706 |
| 2026-09-14 | €9,20 | 0,00 % | €9,20 | €9,20 | €9,14 | 1,88K |
| 2026-09-11 | €9,20 | -0,86 % | €9,16 | €9,24 | €9,14 | 2,65K |
| 2026-09-10 | €9,28 | -2,32 % | €9,48 | €9,50 | €9,02 | 3,14K |
| 2026-09-09 | €9,50 | -0,21 % | €9,50 | €9,52 | €9,22 | 2,45K |
| 2026-09-08 | €9,52 | -2,46 % | €9,70 | €9,70 | €9,52 | 168 |
| 2026-09-07 | €9,76 | -0,20 % | €9,70 | €9,76 | €9,58 | 1,31K |
| 2026-09-04 | €9,78 | +1,66 % | €9,64 | €9,78 | €9,60 | 246 |
| 2026-09-03 | €9,62 | 0,00 % | €9,62 | €9,62 | €9,58 | 1,82K |
| 2026-09-02 | €9,62 | -1,23 % | €9,74 | €9,74 | €9,62 | 2,41K |
| 2026-09-01 | €9,74 | +0,62 % | €9,78 | €9,78 | €9,64 | 1,21K |
| 2026-08-31 | €9,68 | -1,22 % | €9,76 | €9,78 | €9,66 | 894 |
| 2026-08-28 | €9,80 | +0,82 % | €9,68 | €9,80 | €9,68 | 1,40K |
| 2026-08-27 | €9,72 | +0,62 % | €9,72 | €9,84 | €9,72 | 664 |
| 2026-08-26 | €9,66 | -1,83 % | €9,88 | €9,88 | €9,66 | 892 |
| 2026-08-25 | €9,84 | -0,61 % | €9,80 | €9,88 | €9,68 | 8,09K |
| 2026-08-24 | €9,90 | +1,02 % | €9,84 | €9,92 | €9,74 | 3,61K |
| 2026-08-21 | €9,80 | -3,92 % | €9,78 | €9,80 | €9,76 | 5,47K |
| 2026-08-20 | €10,20 | +3,66 % | €9,84 | €10,20 | €9,74 | 7,01K |
| 2026-08-19 | €9,84 | -1,60 % | €10,00 | €10,00 | €9,70 | 1,52K |
| 2026-08-18 | €10,00 | +1,63 % | €9,82 | €10,00 | €9,82 | 2,20K |
| 2026-08-17 | €9,84 | -0,20 % | €10,00 | €10,00 | €9,76 | 1,67K |
| 2026-08-14 | €9,86 | -1,40 % | €9,94 | €9,94 | €9,72 | 1,26K |
| 2026-08-13 | €10,00 | +0,40 % | €9,90 | €10,00 | €9,90 | 696 |
| 2026-08-12 | €9,96 | +0,61 % | €9,90 | €10,00 | €9,82 | 2,10K |
| 2026-08-11 | €9,90 | -1,00 % | €9,98 | €9,98 | €9,86 | 1,12K |
| 2026-08-10 | €10,00 | 0,00 % | €9,80 | €10,10 | €9,80 | 205 |
| 2026-08-07 | €10,00 | -2,44 % | €10,25 | €10,25 | €10,00 | 761 |
| 2026-08-06 | €10,25 | +3,33 % | €10,10 | €10,45 | €9,98 | 757 |
| 2026-08-05 | €9,92 | -0,20 % | €9,92 | €9,94 | €9,78 | 2,30K |
| 2026-08-04 | €9,94 | -0,40 % | €10,05 | €10,05 | €9,82 | 2,26K |
| 2026-08-03 | €9,98 | +1,84 % | €9,80 | €9,98 | €9,80 | 1,25K |
| 2026-07-31 | €9,80 | -1,01 % | €10,05 | €10,20 | €9,70 | 937 |
| 2026-07-30 | €9,90 | -1,00 % | €10,00 | €10,35 | €9,80 | 2,05K |
| 2026-07-29 | €10,00 | +2,04 % | €9,70 | €10,10 | €9,70 | 1,25K |
| 2026-07-28 | €9,80 | 0,00 % | €9,80 | €9,80 | €9,66 | 303 |
| 2026-07-27 | €9,80 | 0,00 % | €9,70 | €9,88 | €9,60 | 2,92K |
| 2026-07-24 | €9,80 | +0,41 % | €9,76 | €9,98 | €9,68 | 529 |
| 2026-07-23 | €9,76 | -1,41 % | €9,90 | €9,90 | €9,68 | 570 |
| 2026-07-22 | €9,90 | +0,41 % | €9,80 | €10,05 | €9,80 | 855 |
| 2026-07-21 | €9,86 | -0,20 % | €9,88 | €9,88 | €9,86 | 12 |
| 2026-07-20 | €9,88 | +0,82 % | €9,90 | €9,90 | €9,70 | 1,33K |
| 2026-07-17 | €9,80 | -6,67 % | €10,50 | €10,50 | €9,70 | 1,85K |
| 2026-07-16 | €10,50 | +7,14 % | €9,80 | €10,50 | €9,52 | 699 |
| 2026-07-15 | €9,80 | +0,82 % | €9,70 | €9,80 | €9,64 | 2,09K |
| 2026-07-14 | €9,72 | -1,02 % | €10,45 | €10,45 | €9,72 | 1,32K |
| 2026-07-13 | €9,82 | -1,80 % | €10,00 | €10,00 | €9,52 | 6,26K |
| 2026-07-10 | €10,00 | -3,38 % | €10,25 | €10,40 | €9,88 | 3,66K |
| 2026-07-09 | €10,35 | -2,36 % | €10,60 | €10,60 | €10,20 | 148 |
| 2026-07-08 | €10,60 | 0,00 % | €9,62 | €10,65 | €9,62 | 666 |
| 2026-07-07 | €10,60 | -1,85 % | €10,60 | €10,60 | €10,10 | 2,71K |
| 2026-07-06 | €10,80 | -0,46 % | €10,85 | €10,85 | €10,50 | 737 |
| 2026-07-03 | €10,85 | +1,40 % | €10,95 | €10,95 | €10,85 | 38 |
| 2026-07-02 | €10,70 | -0,93 % | €10,80 | €10,85 | €10,55 | 425 |
| 2026-07-01 | €10,80 | +0,47 % | €10,95 | €10,95 | €10,70 | 344 |
| 2026-06-30 | €10,75 | -0,46 % | €10,80 | €10,80 | €10,75 | 1,07K |
| 2026-06-29 | €10,80 | +0,93 % | €10,85 | €11,00 | €10,80 | 1,02K |
| 2026-06-26 | €10,70 | -0,93 % | €10,80 | €11,00 | €10,70 | 9,26K |
| 2026-06-25 | €10,80 | -1,82 % | €11,00 | €11,30 | €10,80 | 7,90K |
| 2026-06-24 | €11,00 | 0,00 % | €11,00 | €11,00 | €10,70 | 7,50K |
| 2026-06-23 | €11,00 | +1,38 % | €10,70 | €11,10 | €10,70 | 5,34K |
| 2026-06-22 | €10,85 | +4,33 % | €10,40 | €10,95 | €10,35 | 5,18K |
| 2026-06-18 | €10,40 | -2,80 % | €9,86 | €10,40 | €9,86 | 1,42K |
| 2026-06-17 | €10,70 | -1,83 % | €11,00 | €11,00 | €10,70 | 2,34K |
| 2026-06-16 | €10,90 | +4,31 % | €10,45 | €11,00 | €10,40 | 5,51K |
| 2026-06-15 | €10,45 | +5,56 % | €10,50 | €10,50 | €9,90 | 2,10K |
| 2026-06-12 | €9,90 | +1,64 % | €10,25 | €10,50 | €9,76 | 4,60K |
| 2026-06-11 | €9,74 | -1,62 % | €9,90 | €10,40 | €9,70 | 2,80K |
| 2026-06-10 | €9,90 | +3,56 % | €9,60 | €10,00 | €9,60 | 2,64K |
| 2026-06-09 | €9,56 | -2,05 % | €9,60 | €9,60 | €9,56 | 299 |
| 2026-06-08 | €9,76 | +1,67 % | €9,62 | €10,10 | €9,60 | 2,48K |
| 2026-06-05 | €9,60 | +0,21 % | €9,62 | €9,62 | €9,30 | 3,57K |
| 2026-06-04 | €9,58 | +3,90 % | €9,48 | €9,72 | €9,48 | 1,57K |
| 2026-06-03 | €9,22 | -1,71 % | €9,40 | €9,40 | €9,20 | 1,23K |
| 2026-06-02 | €9,38 | -0,64 % | €9,38 | €9,42 | €9,20 | 1,23K |
| 2026-06-01 | €9,44 | +0,43 % | €9,42 | €9,44 | €9,20 | 1,05K |
| 2026-05-29 | €9,40 | +1,95 % | €9,22 | €9,40 | €9,20 | 1,12K |
| 2026-05-28 | €9,22 | 0,00 % | €9,20 | €9,24 | €9,20 | 709 |