Lassila & Tikanoja Plc LASTIK
OMXHEX · Finnland · Kommerzielle Dienstleistungen
€6,56-0,05 (-0,76 %)
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 | €6,56 | -0,76 % | €6,61 | €6,63 | €6,55 | 31,03K |
| 2026-09-30 | €6,61 | +1,54 % | €6,55 | €6,80 | €6,55 | 52,92K |
| 2026-09-29 | €6,51 | -0,46 % | €6,54 | €6,56 | €6,51 | 23,49K |
| 2026-09-28 | €6,54 | -0,76 % | €6,59 | €6,60 | €6,54 | 13,51K |
| 2026-09-25 | €6,59 | +1,07 % | €6,53 | €6,62 | €6,53 | 33,68K |
| 2026-09-24 | €6,52 | -0,76 % | €6,57 | €6,60 | €6,51 | 55,44K |
| 2026-09-23 | €6,57 | -0,45 % | €6,60 | €6,64 | €6,53 | 54,27K |
| 2026-09-22 | €6,60 | -0,60 % | €6,66 | €6,72 | €6,58 | 47,28K |
| 2026-09-21 | €6,64 | -2,64 % | €6,66 | €6,71 | €6,60 | 71,80K |
| 2026-09-18 | €6,82 | -1,73 % | €6,96 | €7,01 | €6,82 | 95,77K |
| 2026-09-17 | €6,94 | -1,42 % | €7,00 | €7,10 | €6,94 | 58,91K |
| 2026-09-16 | €7,04 | +0,72 % | €7,00 | €7,09 | €6,99 | 17,06K |
| 2026-09-15 | €6,99 | -0,14 % | €6,98 | €7,05 | €6,95 | 30,08K |
| 2026-09-14 | €7,00 | -0,71 % | €7,02 | €7,10 | €6,99 | 26,39K |
| 2026-09-11 | €7,05 | 0,00 % | €7,06 | €7,14 | €7,04 | 32,46K |
| 2026-09-10 | €7,05 | +1,15 % | €6,97 | €7,10 | €6,97 | 18,31K |
| 2026-09-09 | €6,97 | -0,71 % | €7,03 | €7,09 | €6,97 | 33,00K |
| 2026-09-08 | €7,02 | -0,14 % | €7,03 | €7,10 | €7,02 | 18,59K |
| 2026-09-07 | €7,03 | -0,99 % | €7,06 | €7,13 | €6,99 | 28,41K |
| 2026-09-04 | €7,10 | 0,00 % | €7,10 | €7,12 | €7,06 | 17,34K |
| 2026-09-03 | €7,10 | +0,57 % | €7,07 | €7,17 | €7,07 | 13,04K |
| 2026-09-02 | €7,06 | -0,56 % | €7,12 | €7,13 | €7,03 | 118,09K |
| 2026-09-01 | €7,10 | -0,70 % | €7,15 | €7,22 | €7,10 | 22,27K |
| 2026-08-31 | €7,15 | -0,69 % | €7,20 | €7,26 | €7,15 | 21,22K |
| 2026-08-28 | €7,20 | +1,69 % | €7,10 | €7,21 | €7,10 | 16,27K |
| 2026-08-27 | €7,08 | +0,57 % | €7,04 | €7,17 | €7,02 | 41,00K |
| 2026-08-26 | €7,04 | -1,54 % | €7,15 | €7,22 | €7,04 | 15,35K |
| 2026-08-25 | €7,15 | +0,56 % | €7,11 | €7,23 | €7,10 | 66,85K |
| 2026-08-24 | €7,11 | +0,42 % | €7,08 | €7,19 | €7,06 | 33,22K |
| 2026-08-21 | €7,08 | +0,85 % | €7,02 | €7,13 | €7,02 | 19,46K |
| 2026-08-20 | €7,02 | +0,29 % | €7,00 | €7,08 | €7,00 | 10,37K |
| 2026-08-19 | €7,00 | -0,71 % | €7,10 | €7,12 | €7,00 | 7,77K |
| 2026-08-18 | €7,05 | +0,14 % | €7,03 | €7,12 | €7,01 | 14,33K |
| 2026-08-17 | €7,04 | -1,26 % | €7,15 | €7,20 | €7,04 | 26,80K |
| 2026-08-14 | €7,13 | +0,56 % | €7,10 | €7,20 | €7,10 | 13,08K |
| 2026-08-13 | €7,09 | +1,58 % | €7,01 | €7,14 | €6,97 | 57,56K |
| 2026-08-12 | €6,98 | -0,43 % | €6,96 | €7,05 | €6,95 | 22,25K |
| 2026-08-11 | €7,01 | +0,14 % | €7,00 | €7,03 | €6,92 | 27,30K |
| 2026-08-10 | €7,00 | -0,14 % | €7,01 | €7,09 | €6,94 | 21,06K |
| 2026-08-07 | €7,01 | +0,86 % | €6,95 | €7,04 | €6,92 | 69,72K |
| 2026-08-06 | €6,95 | +3,73 % | €6,72 | €7,06 | €6,72 | 62,18K |
| 2026-08-05 | €6,70 | -0,30 % | €6,72 | €6,79 | €6,70 | 22,08K |
| 2026-08-04 | €6,72 | 0,00 % | €6,73 | €6,78 | €6,71 | 19,73K |
| 2026-08-03 | €6,72 | 0,00 % | €6,78 | €6,84 | €6,62 | 19,05K |
| 2026-07-31 | €6,72 | -0,44 % | €6,75 | €6,85 | €6,71 | 18,25K |
| 2026-07-30 | €6,75 | -0,15 % | €6,76 | €6,82 | €6,73 | 24,95K |
| 2026-07-29 | €6,76 | -0,15 % | €6,78 | €6,81 | €6,71 | 17,79K |
| 2026-07-28 | €6,77 | -0,73 % | €6,86 | €6,90 | €6,71 | 24,36K |
| 2026-07-27 | €6,82 | +0,59 % | €6,77 | €6,88 | €6,77 | 14,66K |
| 2026-07-24 | €6,78 | +1,50 % | €6,66 | €6,80 | €6,66 | 13,71K |
| 2026-07-23 | €6,68 | -2,91 % | €6,87 | €6,88 | €6,60 | 42,79K |
| 2026-07-22 | €6,88 | +0,29 % | €6,86 | €6,98 | €6,80 | 32,49K |
| 2026-07-21 | €6,86 | +1,48 % | €6,80 | €6,88 | €6,74 | 21,34K |
| 2026-07-20 | €6,76 | 0,00 % | €6,80 | €6,83 | €6,68 | 27,25K |
| 2026-07-17 | €6,76 | +1,05 % | €6,67 | €6,78 | €6,62 | 21,88K |
| 2026-07-16 | €6,69 | -0,45 % | €6,73 | €6,73 | €6,60 | 18,85K |
| 2026-07-15 | €6,72 | +0,15 % | €6,71 | €6,85 | €6,65 | 42,03K |
| 2026-07-14 | €6,71 | -3,87 % | €6,90 | €6,99 | €6,31 | 160,72K |
| 2026-07-13 | €6,98 | +1,31 % | €6,89 | €6,98 | €6,85 | 14,18K |
| 2026-07-10 | €6,89 | +1,47 % | €6,80 | €6,92 | €6,80 | 12,15K |
| 2026-07-09 | €6,79 | +0,89 % | €6,80 | €6,86 | €6,73 | 16,06K |
| 2026-07-08 | €6,73 | -1,03 % | €6,80 | €6,83 | €6,66 | 36,84K |
| 2026-07-07 | €6,80 | -1,59 % | €6,91 | €6,95 | €6,77 | 10,87K |
| 2026-07-06 | €6,91 | -0,43 % | €6,91 | €6,96 | €6,85 | 23,73K |
| 2026-07-03 | €6,94 | +1,17 % | €6,85 | €6,94 | €6,80 | 18,95K |
| 2026-07-02 | €6,86 | +1,48 % | €6,77 | €6,87 | €6,70 | 36,49K |
| 2026-07-01 | €6,76 | -0,88 % | €6,82 | €6,91 | €6,67 | 29,18K |
| 2026-06-30 | €6,82 | +0,89 % | €6,80 | €6,86 | €6,72 | 30,27K |
| 2026-06-29 | €6,76 | +0,90 % | €6,70 | €6,81 | €6,67 | 31,21K |
| 2026-06-26 | €6,70 | +1,36 % | €6,61 | €6,73 | €6,59 | 38,77K |
| 2026-06-25 | €6,61 | +0,76 % | €6,56 | €6,66 | €6,48 | 22,28K |
| 2026-06-24 | €6,56 | +0,92 % | €6,50 | €6,56 | €6,48 | 28,24K |
| 2026-06-23 | €6,50 | +0,15 % | €6,49 | €6,52 | €6,42 | 21,46K |
| 2026-06-22 | €6,49 | -0,46 % | €6,51 | €6,53 | €6,42 | 38,60K |
| 2026-06-18 | €6,52 | -0,76 % | €6,59 | €6,60 | €6,48 | 35,93K |
| 2026-06-17 | €6,57 | -0,30 % | €6,56 | €6,61 | €6,55 | 28,97K |
| 2026-06-16 | €6,59 | -2,51 % | €6,78 | €6,86 | €6,56 | 76,66K |
| 2026-06-15 | €6,76 | +1,05 % | €6,73 | €6,88 | €6,73 | 28,57K |
| 2026-06-12 | €6,69 | +0,15 % | €6,74 | €6,74 | €6,67 | 12,48K |
| 2026-06-11 | €6,68 | +0,15 % | €6,70 | €6,73 | €6,64 | 25,61K |
| 2026-06-10 | €6,67 | -0,45 % | €6,67 | €6,70 | €6,58 | 31,36K |
| 2026-06-09 | €6,70 | -0,89 % | €6,71 | €6,76 | €6,69 | 27,18K |
| 2026-06-08 | €6,76 | +0,15 % | €6,72 | €6,78 | €6,68 | 17,10K |
| 2026-06-05 | €6,75 | +0,15 % | €6,75 | €6,88 | €6,72 | 28,23K |
| 2026-06-04 | €6,74 | +0,75 % | €6,70 | €6,79 | €6,69 | 30,29K |
| 2026-06-03 | €6,69 | -1,47 % | €6,78 | €6,78 | €6,68 | 33,29K |
| 2026-06-02 | €6,79 | -0,29 % | €6,82 | €6,87 | €6,78 | 18,36K |
| 2026-06-01 | €6,81 | -1,16 % | €6,89 | €6,94 | €6,80 | 18,01K |
| 2026-05-29 | €6,89 | -0,29 % | €6,91 | €6,96 | €6,87 | 21,25K |
| 2026-05-28 | €6,91 | -2,12 % | €6,96 | €7,00 | €6,87 | 23,25K |