LeadDesk Oyj LEADD
OMXHEX · Finnland · Technologiedienstleistungen
€2,25-0,12 (-5,06 %)
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 | €2,25 | -5,06 % | €2,37 | €2,39 | €2,25 | 22,12K |
| 2026-09-30 | €2,37 | -2,47 % | €2,35 | €2,46 | €2,32 | 25,63K |
| 2026-09-29 | €2,43 | -2,02 % | €2,50 | €2,50 | €2,36 | 7,66K |
| 2026-09-28 | €2,48 | +1,22 % | €2,44 | €2,49 | €2,41 | 1,98K |
| 2026-09-25 | €2,45 | -1,61 % | €2,49 | €2,50 | €2,42 | 5,87K |
| 2026-09-24 | €2,49 | -0,40 % | €2,49 | €2,50 | €2,43 | 6,54K |
| 2026-09-23 | €2,50 | 0,00 % | €2,51 | €2,53 | €2,41 | 29,74K |
| 2026-09-22 | €2,50 | -3,85 % | €2,63 | €2,63 | €2,41 | 42,34K |
| 2026-09-21 | €2,60 | -3,70 % | €2,71 | €2,76 | €2,60 | 40,68K |
| 2026-09-18 | €2,70 | -2,17 % | €2,76 | €2,77 | €2,61 | 13,88K |
| 2026-09-17 | €2,76 | 0,00 % | €2,79 | €2,79 | €2,70 | 10,09K |
| 2026-09-16 | €2,76 | -1,08 % | €2,77 | €2,80 | €2,76 | 4,71K |
| 2026-09-15 | €2,79 | -2,79 % | €2,86 | €2,86 | €2,79 | 5,14K |
| 2026-09-14 | €2,87 | -1,03 % | €2,79 | €2,87 | €2,77 | 6,99K |
| 2026-09-11 | €2,90 | -0,68 % | €2,90 | €3,00 | €2,86 | 6,08K |
| 2026-09-10 | €2,92 | -2,99 % | €2,97 | €3,00 | €2,71 | 3,71K |
| 2026-09-09 | €3,01 | -1,31 % | €3,05 | €3,05 | €2,97 | 6,76K |
| 2026-09-08 | €3,05 | -0,33 % | €3,06 | €3,06 | €3,02 | 8,39K |
| 2026-09-07 | €3,06 | -0,97 % | €3,09 | €3,09 | €3,05 | 2,68K |
| 2026-09-04 | €3,09 | -1,59 % | €3,25 | €3,25 | €3,07 | 883 |
| 2026-09-03 | €3,14 | -0,32 % | €3,22 | €3,24 | €3,07 | 8,72K |
| 2026-09-02 | €3,15 | -0,63 % | €3,18 | €3,18 | €3,11 | 2,83K |
| 2026-09-01 | €3,17 | +0,32 % | €3,19 | €3,19 | €3,13 | 1,75K |
| 2026-08-31 | €3,16 | -0,63 % | €3,19 | €3,19 | €3,11 | 3,52K |
| 2026-08-28 | €3,18 | -3,64 % | €3,22 | €3,36 | €3,16 | 18,96K |
| 2026-08-27 | €3,30 | +0,61 % | €3,28 | €3,30 | €3,23 | 1,29K |
| 2026-08-26 | €3,28 | -0,91 % | €3,30 | €3,30 | €3,23 | 1,90K |
| 2026-08-25 | €3,31 | +1,53 % | €3,29 | €3,34 | €3,25 | 9,18K |
| 2026-08-24 | €3,26 | -1,21 % | €3,30 | €3,31 | €3,22 | 2,19K |
| 2026-08-21 | €3,30 | +1,54 % | €3,25 | €3,35 | €3,18 | 4,74K |
| 2026-08-20 | €3,25 | -1,22 % | €3,29 | €3,29 | €3,21 | 3,51K |
| 2026-08-19 | €3,29 | -2,95 % | €3,49 | €3,49 | €3,21 | 10,11K |
| 2026-08-18 | €3,39 | +1,19 % | €3,45 | €3,46 | €3,35 | 482 |
| 2026-08-17 | €3,35 | -4,29 % | €3,35 | €3,44 | €3,16 | 23,04K |
| 2026-08-14 | €3,50 | -10,71 % | €3,92 | €3,92 | €3,48 | 27,79K |
| 2026-08-13 | €3,92 | +4,26 % | €3,81 | €3,99 | €3,78 | 14,40K |
| 2026-08-12 | €3,76 | -1,05 % | €3,80 | €3,84 | €3,76 | 6,71K |
| 2026-08-11 | €3,80 | +1,60 % | €3,86 | €3,86 | €3,68 | 14,21K |
| 2026-08-10 | €3,74 | +0,54 % | €3,81 | €3,95 | €3,71 | 11,15K |
| 2026-08-07 | €3,72 | +1,09 % | €3,77 | €3,99 | €3,67 | 12,44K |
| 2026-08-06 | €3,68 | +0,82 % | €3,80 | €3,80 | €3,67 | 15,96K |
| 2026-08-05 | €3,65 | -1,35 % | €3,71 | €3,74 | €3,61 | 3,65K |
| 2026-08-04 | €3,70 | +2,78 % | €3,61 | €3,80 | €3,61 | 1,81K |
| 2026-08-03 | €3,60 | -0,83 % | €3,54 | €3,63 | €3,54 | 1,75K |
| 2026-07-31 | €3,63 | +0,28 % | €3,60 | €3,65 | €3,60 | 952 |
| 2026-07-30 | €3,62 | -0,28 % | €3,63 | €3,67 | €3,62 | 8,97K |
| 2026-07-29 | €3,63 | 0,00 % | €3,67 | €3,72 | €3,63 | 3,00K |
| 2026-07-28 | €3,63 | -1,63 % | €3,69 | €3,73 | €3,62 | 3,40K |
| 2026-07-27 | €3,69 | -0,27 % | €3,66 | €3,69 | €3,59 | 5,31K |
| 2026-07-24 | €3,70 | +0,82 % | €3,69 | €3,71 | €3,69 | 579 |
| 2026-07-23 | €3,67 | +0,27 % | €3,62 | €3,67 | €3,62 | 473 |
| 2026-07-22 | €3,66 | 0,00 % | €3,66 | €3,68 | €3,66 | 1,67K |
| 2026-07-21 | €3,66 | +2,23 % | €3,58 | €3,66 | €3,58 | 8,87K |
| 2026-07-20 | €3,58 | +4,99 % | €3,50 | €3,59 | €3,48 | 21,25K |
| 2026-07-17 | €3,41 | -0,58 % | €3,42 | €3,42 | €3,27 | 130 |
| 2026-07-16 | €3,43 | +0,29 % | €3,42 | €3,43 | €3,42 | 276 |
| 2026-07-15 | €3,42 | -0,29 % | €3,40 | €3,43 | €3,05 | 1,80K |
| 2026-07-14 | €3,43 | +0,29 % | €3,42 | €3,43 | €3,35 | 576 |
| 2026-07-13 | €3,42 | +0,29 % | €3,36 | €3,42 | €3,34 | 463 |
| 2026-07-10 | €3,41 | -2,57 % | €3,42 | €3,43 | €3,33 | 2,54K |
| 2026-07-09 | €3,50 | +1,16 % | €3,52 | €3,52 | €3,50 | 962 |
| 2026-07-08 | €3,46 | -0,86 % | €3,52 | €3,52 | €3,34 | 3,18K |
| 2026-07-07 | €3,49 | 0,00 % | €3,49 | €3,49 | €3,49 | 0 |
| 2026-07-06 | €3,49 | -1,13 % | €3,49 | €3,49 | €3,40 | 173 |
| 2026-07-03 | €3,53 | +0,86 % | €3,68 | €3,68 | €3,53 | 2,60K |
| 2026-07-02 | €3,50 | +1,74 % | €3,44 | €3,50 | €3,29 | 1,32K |
| 2026-07-01 | €3,44 | -0,86 % | €3,45 | €3,45 | €3,42 | 1,52K |
| 2026-06-30 | €3,47 | +2,97 % | €3,40 | €3,49 | €3,38 | 2,79K |
| 2026-06-29 | €3,37 | -0,59 % | €3,37 | €3,37 | €3,25 | 5,69K |
| 2026-06-26 | €3,39 | 0,00 % | €3,30 | €3,39 | €3,30 | 6,40K |
| 2026-06-25 | €3,39 | -1,74 % | €3,45 | €3,46 | €3,30 | 4,01K |
| 2026-06-24 | €3,45 | +1,47 % | €3,29 | €3,47 | €3,29 | 8,44K |
| 2026-06-23 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,36 | 704 |
| 2026-06-22 | €3,40 | -2,86 % | €3,41 | €3,41 | €3,40 | 2,27K |
| 2026-06-18 | €3,50 | -1,69 % | €3,48 | €3,50 | €3,25 | 1,44K |
| 2026-06-17 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,28 | 70 |
| 2026-06-16 | €3,56 | -0,28 % | €3,39 | €3,72 | €3,39 | 621 |
| 2026-06-15 | €3,57 | +6,25 % | €3,36 | €3,75 | €3,36 | 2,48K |
| 2026-06-12 | €3,36 | -0,30 % | €3,30 | €3,36 | €3,30 | 4,07K |
| 2026-06-11 | €3,37 | +1,51 % | €3,25 | €3,40 | €3,25 | 1,58K |
| 2026-06-10 | €3,32 | -0,60 % | €3,34 | €3,34 | €3,23 | 6,73K |
| 2026-06-09 | €3,34 | -1,47 % | €3,34 | €3,34 | €3,30 | 2,35K |
| 2026-06-08 | €3,39 | -1,45 % | €3,40 | €3,44 | €3,36 | 3,51K |
| 2026-06-05 | €3,44 | +0,88 % | €3,40 | €3,44 | €3,37 | 5,37K |
| 2026-06-04 | €3,41 | -3,67 % | €3,75 | €3,75 | €3,36 | 29,51K |
| 2026-06-03 | €3,54 | -3,54 % | €3,50 | €3,79 | €3,48 | 18,87K |
| 2026-06-02 | €3,67 | -3,67 % | €3,69 | €3,70 | €3,63 | 20,11K |
| 2026-06-01 | €3,81 | +1,60 % | €3,76 | €4,10 | €3,65 | 1,31K |
| 2026-05-29 | €3,75 | 0,00 % | €3,90 | €3,90 | €3,68 | 55,18K |
| 2026-05-28 | €3,75 | +1,35 % | €3,74 | €3,79 | €3,50 | 1,67K |