Lemonsoft Oyj LEMON
OMXHEX · Finnland · Technologiedienstleistungen
€4,72+0,18 (+3,96 %)
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 | €4,54 | -1,30 % | €4,59 | €4,82 | €4,53 | 62,21K |
| 2026-09-29 | €4,60 | -5,54 % | €4,85 | €4,85 | €4,60 | 2,00K |
| 2026-09-28 | €4,87 | +3,62 % | €4,71 | €4,87 | €4,52 | 1,84K |
| 2026-09-25 | €4,70 | -0,21 % | €4,70 | €5,00 | €4,60 | 567,98K |
| 2026-09-24 | €4,71 | -0,84 % | €4,71 | €4,71 | €4,53 | 1,43K |
| 2026-09-23 | €4,75 | +5,32 % | €4,50 | €4,77 | €4,49 | 2,39K |
| 2026-09-22 | €4,51 | +0,22 % | €4,51 | €4,51 | €4,51 | 28 |
| 2026-09-21 | €4,50 | -3,23 % | €4,60 | €4,96 | €4,40 | 162 |
| 2026-09-18 | €4,65 | -1,06 % | €4,61 | €4,66 | €4,60 | 692 |
| 2026-09-17 | €4,70 | +1,73 % | €4,73 | €4,73 | €4,60 | 259 |
| 2026-09-16 | €4,62 | -1,49 % | €4,62 | €4,62 | €4,62 | 693 |
| 2026-09-15 | €4,69 | -1,05 % | €4,74 | €4,74 | €4,55 | 1,02K |
| 2026-09-14 | €4,74 | +1,94 % | €4,61 | €4,74 | €4,60 | 917 |
| 2026-09-11 | €4,65 | 0,00 % | €4,60 | €4,71 | €4,58 | 1,29K |
| 2026-09-10 | €4,65 | -2,92 % | €4,79 | €4,86 | €4,62 | 3,72K |
| 2026-09-09 | €4,79 | -0,21 % | €4,80 | €4,85 | €4,71 | 2,45K |
| 2026-09-08 | €4,80 | +0,21 % | €4,80 | €4,80 | €4,70 | 2,20K |
| 2026-09-07 | €4,79 | -3,23 % | €4,95 | €4,95 | €4,75 | 4,77K |
| 2026-09-04 | €4,95 | -1,39 % | €4,99 | €5,00 | €4,85 | 9,24K |
| 2026-09-03 | €5,02 | +0,40 % | €5,00 | €5,02 | €5,00 | 1,11K |
| 2026-09-02 | €5,00 | +2,04 % | €5,00 | €5,08 | €4,95 | 1,69K |
| 2026-09-01 | €4,90 | -2,00 % | €5,00 | €5,02 | €4,90 | 769 |
| 2026-08-31 | €5,00 | 0,00 % | €5,02 | €5,08 | €5,00 | 558 |
| 2026-08-28 | €5,00 | -1,57 % | €5,10 | €5,18 | €4,75 | 2,69K |
| 2026-08-27 | €5,08 | +4,53 % | €4,87 | €5,20 | €4,87 | 13,16K |
| 2026-08-26 | €4,86 | +2,32 % | €4,76 | €4,86 | €4,70 | 3,42K |
| 2026-08-25 | €4,75 | +9,95 % | €4,38 | €4,82 | €4,38 | 31,86K |
| 2026-08-24 | €4,32 | -0,92 % | €4,37 | €4,37 | €4,30 | 1,24K |
| 2026-08-21 | €4,36 | +0,69 % | €4,38 | €4,47 | €4,36 | 2,35K |
| 2026-08-20 | €4,33 | +1,41 % | €4,32 | €4,40 | €4,27 | 1,21K |
| 2026-08-19 | €4,27 | -2,06 % | €4,40 | €4,40 | €4,25 | 7,13K |
| 2026-08-18 | €4,36 | 0,00 % | €4,39 | €4,40 | €4,30 | 8,13K |
| 2026-08-17 | €4,36 | +5,57 % | €4,22 | €4,49 | €4,22 | 278,26K |
| 2026-08-14 | €4,13 | -0,48 % | €4,20 | €4,20 | €4,05 | 5,19K |
| 2026-08-13 | €4,15 | -0,72 % | €4,14 | €4,20 | €4,06 | 7,41K |
| 2026-08-12 | €4,18 | +0,72 % | €4,16 | €4,18 | €4,11 | 4,61K |
| 2026-08-11 | €4,15 | 0,00 % | €4,19 | €4,19 | €4,15 | 2,51K |
| 2026-08-10 | €4,15 | +0,73 % | €4,12 | €4,17 | €4,12 | 2,04K |
| 2026-08-07 | €4,12 | 0,00 % | €4,13 | €4,19 | €4,12 | 18,76K |
| 2026-08-06 | €4,12 | 0,00 % | €4,18 | €4,19 | €4,12 | 2,95K |
| 2026-08-05 | €4,12 | -3,74 % | €4,28 | €4,28 | €4,02 | 25,44K |
| 2026-08-04 | €4,28 | -3,82 % | €4,43 | €4,45 | €4,18 | 23,72K |
| 2026-08-03 | €4,45 | -1,55 % | €4,45 | €4,50 | €4,45 | 12,25K |
| 2026-07-31 | €4,52 | -2,59 % | €4,64 | €4,64 | €4,52 | 3,66K |
| 2026-07-30 | €4,64 | 0,00 % | €4,64 | €4,64 | €4,64 | 0 |
| 2026-07-29 | €4,64 | +3,57 % | €4,48 | €4,64 | €4,48 | 93 |
| 2026-07-28 | €4,48 | -4,07 % | €4,48 | €4,50 | €4,45 | 6,25K |
| 2026-07-27 | €4,67 | -0,43 % | €4,50 | €4,67 | €4,40 | 849 |
| 2026-07-24 | €4,69 | -1,26 % | €4,60 | €4,78 | €4,60 | 389 |
| 2026-07-23 | €4,75 | -0,84 % | €4,79 | €4,79 | €4,75 | 470 |
| 2026-07-22 | €4,79 | -0,21 % | €4,79 | €4,79 | €4,79 | 1 |
| 2026-07-21 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,80 | 205 |
| 2026-07-20 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,80 | 65 |
| 2026-07-17 | €4,80 | +2,13 % | €4,71 | €4,80 | €4,71 | 2,10K |
| 2026-07-16 | €4,70 | +2,17 % | €4,70 | €4,80 | €4,70 | 895 |
| 2026-07-15 | €4,60 | -3,16 % | €4,60 | €4,74 | €4,60 | 542 |
| 2026-07-14 | €4,75 | +5,56 % | €4,75 | €4,80 | €4,75 | 379 |
| 2026-07-13 | €4,50 | -3,23 % | €4,64 | €4,75 | €4,50 | 1,78K |
| 2026-07-10 | €4,65 | 0,00 % | €4,65 | €4,65 | €4,50 | 728 |
| 2026-07-09 | €4,65 | +3,33 % | €4,55 | €4,65 | €4,50 | 1,71K |
| 2026-07-08 | €4,50 | -4,26 % | €4,65 | €4,65 | €4,50 | 1,63K |
| 2026-07-07 | €4,70 | -2,49 % | €4,65 | €4,70 | €4,60 | 2,32K |
| 2026-07-06 | €4,82 | +2,55 % | €4,72 | €4,82 | €4,72 | 430 |
| 2026-07-03 | €4,70 | -1,05 % | €4,65 | €4,84 | €4,65 | 761 |
| 2026-07-02 | €4,75 | +3,26 % | €4,60 | €4,87 | €4,60 | 2,12K |
| 2026-07-01 | €4,60 | -6,12 % | €4,90 | €4,90 | €4,60 | 2,50K |
| 2026-06-30 | €4,90 | +2,73 % | €4,94 | €4,94 | €4,90 | 2,17K |
| 2026-06-29 | €4,77 | -4,60 % | €4,68 | €4,80 | €4,68 | 321 |
| 2026-06-26 | €5,00 | +4,17 % | €4,72 | €5,00 | €4,68 | 696 |
| 2026-06-25 | €4,80 | +2,13 % | €4,80 | €4,80 | €4,72 | 223 |
| 2026-06-24 | €4,70 | -2,08 % | €4,75 | €4,75 | €4,70 | 221 |
| 2026-06-23 | €4,80 | -2,04 % | €4,90 | €4,90 | €4,75 | 804 |
| 2026-06-22 | €4,90 | -1,01 % | €4,95 | €4,95 | €4,90 | 280 |
| 2026-06-18 | €4,95 | +4,21 % | €4,95 | €4,95 | €4,95 | 10 |
| 2026-06-17 | €4,75 | 0,00 % | €4,75 | €4,75 | €4,75 | 0 |
| 2026-06-16 | €4,75 | 0,00 % | €4,75 | €4,80 | €4,75 | 160 |
| 2026-06-15 | €4,75 | -1,04 % | €4,80 | €4,80 | €4,70 | 878 |
| 2026-06-12 | €4,80 | -1,03 % | €4,80 | €4,90 | €4,80 | 707 |
| 2026-06-11 | €4,85 | -0,21 % | €4,80 | €4,85 | €4,80 | 542 |
| 2026-06-10 | €4,86 | +1,04 % | €4,89 | €4,89 | €4,86 | 3,56K |
| 2026-06-09 | €4,81 | -1,03 % | €4,85 | €4,85 | €4,80 | 8,59K |
| 2026-06-08 | €4,86 | -1,82 % | €4,87 | €4,87 | €4,86 | 48 |
| 2026-06-05 | €4,95 | -0,60 % | €4,98 | €4,98 | €4,87 | 2,04K |
| 2026-06-04 | €4,98 | -1,19 % | €4,99 | €4,99 | €4,86 | 1,27K |
| 2026-06-03 | €5,04 | +3,92 % | €4,88 | €5,04 | €4,80 | 7,22K |
| 2026-06-02 | €4,85 | -4,90 % | €5,02 | €5,08 | €4,80 | 11,10K |
| 2026-06-01 | €5,10 | +4,08 % | €5,10 | €5,10 | €5,10 | 46 |
| 2026-05-29 | €4,90 | -1,01 % | €5,00 | €5,10 | €4,90 | 4,55K |
| 2026-05-28 | €4,95 | -0,80 % | €4,80 | €5,00 | €4,80 | 1,58K |
| 2026-05-27 | €4,99 | +2,67 % | €4,90 | €4,99 | €4,80 | 253,58K |