Lumo Homes Plc LUMO
OMXHEX · Finnland · Finanzen
€7,03-0,07 (-0,99 %)
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 | €7,10 | -0,98 % | €7,19 | €7,22 | €7,09 | 512,50K |
| 2026-09-29 | €7,17 | +0,14 % | €7,17 | €7,24 | €7,08 | 396,47K |
| 2026-09-28 | €7,16 | +0,14 % | €7,16 | €7,26 | €7,13 | 317,23K |
| 2026-09-25 | €7,15 | -0,83 % | €7,25 | €7,30 | €7,14 | 371,51K |
| 2026-09-24 | €7,21 | -2,24 % | €7,38 | €7,42 | €7,21 | 421,35K |
| 2026-09-23 | €7,38 | -1,86 % | €7,51 | €7,53 | €7,36 | 298,36K |
| 2026-09-22 | €7,51 | 0,00 % | €7,53 | €7,64 | €7,44 | 302,63K |
| 2026-09-21 | €7,51 | +2,31 % | €7,40 | €7,53 | €7,35 | 347,85K |
| 2026-09-18 | €7,34 | -1,67 % | €7,43 | €7,48 | €7,34 | 985,83K |
| 2026-09-17 | €7,47 | -0,07 % | €7,49 | €7,54 | €7,45 | 416,00K |
| 2026-09-16 | €7,47 | +0,54 % | €7,44 | €7,53 | €7,43 | 351,06K |
| 2026-09-15 | €7,43 | -1,20 % | €7,55 | €7,55 | €7,37 | 413,98K |
| 2026-09-14 | €7,53 | -1,76 % | €7,66 | €7,74 | €7,50 | 310,81K |
| 2026-09-11 | €7,66 | +0,86 % | €7,64 | €7,71 | €7,57 | 302,90K |
| 2026-09-10 | €7,59 | -1,56 % | €7,74 | €7,84 | €7,59 | 372,41K |
| 2026-09-09 | €7,72 | -1,09 % | €7,80 | €7,82 | €7,72 | 289,45K |
| 2026-09-08 | €7,80 | -0,83 % | €7,88 | €7,93 | €7,80 | 261,16K |
| 2026-09-07 | €7,86 | -2,05 % | €7,85 | €7,91 | €7,80 | 440,65K |
| 2026-09-04 | €8,03 | -1,53 % | €8,16 | €8,16 | €7,99 | 438,99K |
| 2026-09-03 | €8,15 | +1,94 % | €8,05 | €8,18 | €8,02 | 325,07K |
| 2026-09-02 | €8,00 | -1,36 % | €8,09 | €8,13 | €7,96 | 320,13K |
| 2026-09-01 | €8,11 | +0,19 % | €8,10 | €8,20 | €8,06 | 459,07K |
| 2026-08-31 | €8,10 | -3,17 % | €8,36 | €8,36 | €8,10 | 930,73K |
| 2026-08-28 | €8,36 | +0,72 % | €8,31 | €8,39 | €8,28 | 449,85K |
| 2026-08-27 | €8,30 | +0,12 % | €8,29 | €8,31 | €8,13 | 394,99K |
| 2026-08-26 | €8,29 | +1,41 % | €8,19 | €8,29 | €8,10 | 388,84K |
| 2026-08-25 | €8,18 | +0,99 % | €8,10 | €8,18 | €8,08 | 256,95K |
| 2026-08-24 | €8,10 | -0,12 % | €8,10 | €8,14 | €8,05 | 172,74K |
| 2026-08-21 | €8,10 | +2,47 % | €7,96 | €8,17 | €7,91 | 464,21K |
| 2026-08-20 | €7,91 | -0,57 % | €7,99 | €8,01 | €7,91 | 237,44K |
| 2026-08-19 | €7,95 | +0,25 % | €7,95 | €7,97 | €7,84 | 354,99K |
| 2026-08-18 | €7,93 | -1,98 % | €8,10 | €8,10 | €7,89 | 420,37K |
| 2026-08-17 | €8,10 | -4,31 % | €8,40 | €8,40 | €8,10 | 550,83K |
| 2026-08-14 | €8,46 | -0,41 % | €8,52 | €8,56 | €8,36 | 668,85K |
| 2026-08-13 | €8,49 | +3,35 % | €8,35 | €8,56 | €8,15 | 874,92K |
| 2026-08-12 | €8,22 | +1,61 % | €8,10 | €8,28 | €8,02 | 599,48K |
| 2026-08-11 | €8,09 | +1,31 % | €7,97 | €8,09 | €7,93 | 267,88K |
| 2026-08-10 | €7,99 | -0,62 % | €8,03 | €8,05 | €7,95 | 341,96K |
| 2026-08-07 | €8,03 | +1,71 % | €7,91 | €8,07 | €7,86 | 204,19K |
| 2026-08-06 | €7,90 | -1,13 % | €8,00 | €8,03 | €7,89 | 302,38K |
| 2026-08-05 | €7,99 | -0,93 % | €8,09 | €8,09 | €7,98 | 297,96K |
| 2026-08-04 | €8,06 | +1,57 % | €7,94 | €8,07 | €7,88 | 400,47K |
| 2026-08-03 | €7,94 | +0,83 % | €7,88 | €8,05 | €7,88 | 330,32K |
| 2026-07-31 | €7,88 | +0,77 % | €7,84 | €7,94 | €7,82 | 466,83K |
| 2026-07-30 | €7,82 | +0,90 % | €7,80 | €7,93 | €7,74 | 400,50K |
| 2026-07-29 | €7,74 | -0,19 % | €7,76 | €7,76 | €7,64 | 248,13K |
| 2026-07-28 | €7,76 | +0,84 % | €7,72 | €7,78 | €7,68 | 261,87K |
| 2026-07-27 | €7,70 | +1,32 % | €7,63 | €7,70 | €7,59 | 226,74K |
| 2026-07-24 | €7,59 | +2,01 % | €7,60 | €7,60 | €7,44 | 239,95K |
| 2026-07-23 | €7,45 | -1,19 % | €7,53 | €7,57 | €7,45 | 390,52K |
| 2026-07-22 | €7,53 | +2,52 % | €7,43 | €7,72 | €7,41 | 475,64K |
| 2026-07-21 | €7,35 | -0,47 % | €7,36 | €7,41 | €7,32 | 368,75K |
| 2026-07-20 | €7,39 | -0,07 % | €7,36 | €7,41 | €7,32 | 328,88K |
| 2026-07-17 | €7,39 | +0,20 % | €7,38 | €7,43 | €7,33 | 657,39K |
| 2026-07-16 | €7,38 | +0,55 % | €7,37 | €7,38 | €7,30 | 254,49K |
| 2026-07-15 | €7,34 | -0,81 % | €7,40 | €7,41 | €7,32 | 323,99K |
| 2026-07-14 | €7,39 | -0,27 % | €7,41 | €7,46 | €7,29 | 275,40K |
| 2026-07-13 | €7,41 | 0,00 % | €7,33 | €7,48 | €7,28 | 209,36K |
| 2026-07-10 | €7,41 | -0,40 % | €7,47 | €7,56 | €7,41 | 249,95K |
| 2026-07-09 | €7,45 | +1,36 % | €7,40 | €7,48 | €7,34 | 536,43K |
| 2026-07-08 | €7,34 | -4,86 % | €7,68 | €7,68 | €7,26 | 1,35M |
| 2026-07-07 | €7,72 | +1,45 % | €7,63 | €7,74 | €7,63 | 366,23K |
| 2026-07-06 | €7,61 | -0,20 % | €7,64 | €7,72 | €7,61 | 334,70K |
| 2026-07-03 | €7,63 | -1,99 % | €7,80 | €7,80 | €7,62 | 275,47K |
| 2026-07-02 | €7,78 | +2,30 % | €7,61 | €7,82 | €7,59 | 740,49K |
| 2026-07-01 | €7,61 | +2,49 % | €7,71 | €7,72 | €7,43 | 1,03M |
| 2026-06-30 | €7,42 | +1,02 % | €7,34 | €7,47 | €7,31 | 554,34K |
| 2026-06-29 | €7,34 | -0,27 % | €7,40 | €7,44 | €7,33 | 281,48K |
| 2026-06-26 | €7,36 | +0,14 % | €7,36 | €7,41 | €7,28 | 453,98K |
| 2026-06-25 | €7,36 | +2,65 % | €7,20 | €7,47 | €7,16 | 921,70K |
| 2026-06-24 | €7,16 | +0,63 % | €7,12 | €7,22 | €7,07 | 294,98K |
| 2026-06-23 | €7,12 | -1,66 % | €7,16 | €7,22 | €7,10 | 491,17K |
| 2026-06-22 | €7,24 | +0,63 % | €7,14 | €7,24 | €7,11 | 324,68K |
| 2026-06-18 | €7,20 | +0,84 % | €7,15 | €7,20 | €7,04 | 130,94K |
| 2026-06-17 | €7,14 | -0,76 % | €7,20 | €7,25 | €7,08 | 396,21K |
| 2026-06-16 | €7,19 | -0,48 % | €7,20 | €7,25 | €7,16 | 166,95K |
| 2026-06-15 | €7,22 | 0,00 % | €7,35 | €7,43 | €7,22 | 214,76K |
| 2026-06-12 | €7,22 | +1,69 % | €7,20 | €7,32 | €7,16 | 384,91K |
| 2026-06-11 | €7,11 | +0,14 % | €7,06 | €7,13 | €6,99 | 255,53K |
| 2026-06-10 | €7,09 | 0,00 % | €7,11 | €7,14 | €7,02 | 234,60K |
| 2026-06-09 | €7,09 | +0,64 % | €7,05 | €7,13 | €7,01 | 165,07K |
| 2026-06-08 | €7,05 | -0,35 % | €7,07 | €7,09 | €6,96 | 273,13K |
| 2026-06-05 | €7,07 | -0,49 % | €7,15 | €7,22 | €7,07 | 280,05K |
| 2026-06-04 | €7,11 | +0,99 % | €7,05 | €7,20 | €7,04 | 365,94K |
| 2026-06-03 | €7,04 | -1,88 % | €7,18 | €7,20 | €7,04 | 400,21K |
| 2026-06-02 | €7,18 | -1,24 % | €7,32 | €7,36 | €7,17 | 196,35K |
| 2026-06-01 | €7,26 | -2,42 % | €7,43 | €7,43 | €7,24 | 295,30K |
| 2026-05-29 | €7,45 | -0,13 % | €7,47 | €7,53 | €7,41 | 209,03K |
| 2026-05-28 | €7,45 | -0,40 % | €7,47 | €7,51 | €7,41 | 264,53K |
| 2026-05-27 | €7,49 | +0,27 % | €7,48 | €7,59 | €7,47 | 216,89K |