Luotea Plc LUOTEA
OMXHEX · Finnland · Kommerzielle Dienstleistungen
€1,76-0,02 (-1,01 %)
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 | €1,76 | -1,01 % | €1,78 | €1,78 | €1,75 | 34,22K |
| 2026-09-30 | €1,78 | -1,66 % | €1,80 | €1,80 | €1,78 | 88,76K |
| 2026-09-29 | €1,81 | -0,22 % | €1,81 | €1,81 | €1,80 | 54,17K |
| 2026-09-28 | €1,81 | -1,09 % | €1,82 | €1,83 | €1,81 | 66,29K |
| 2026-09-25 | €1,83 | -1,08 % | €1,85 | €1,85 | €1,82 | 50,90K |
| 2026-09-24 | €1,85 | -0,32 % | €1,85 | €1,86 | €1,84 | 37,55K |
| 2026-09-23 | €1,86 | -2,21 % | €1,90 | €1,91 | €1,86 | 57,15K |
| 2026-09-22 | €1,90 | -0,42 % | €1,91 | €1,91 | €1,89 | 61,09K |
| 2026-09-21 | €1,91 | -0,31 % | €1,88 | €1,92 | €1,88 | 28,78K |
| 2026-09-18 | €1,91 | -0,10 % | €1,91 | €1,93 | €1,89 | 33,16K |
| 2026-09-17 | €1,91 | +0,31 % | €1,91 | €1,94 | €1,91 | 24,97K |
| 2026-09-16 | €1,91 | +1,17 % | €1,89 | €1,91 | €1,89 | 10,96K |
| 2026-09-15 | €1,89 | -2,28 % | €1,93 | €1,94 | €1,88 | 45,95K |
| 2026-09-14 | €1,93 | -0,62 % | €1,94 | €1,97 | €1,93 | 41,22K |
| 2026-09-11 | €1,94 | -7,96 % | €2,12 | €2,17 | €1,91 | 272,57K |
| 2026-09-10 | €2,11 | +0,24 % | €2,13 | €2,18 | €2,10 | 54,10K |
| 2026-09-09 | €2,11 | +0,24 % | €2,12 | €2,15 | €2,10 | 92,65K |
| 2026-09-08 | €2,10 | +3,19 % | €2,04 | €2,13 | €2,04 | 102,37K |
| 2026-09-07 | €2,04 | +2,78 % | €1,94 | €2,08 | €1,93 | 86,02K |
| 2026-09-04 | €1,98 | +1,43 % | €1,94 | €1,99 | €1,94 | 23,36K |
| 2026-09-03 | €1,95 | +1,56 % | €1,93 | €1,96 | €1,92 | 18,71K |
| 2026-09-02 | €1,92 | -1,54 % | €1,95 | €1,97 | €1,92 | 17,85K |
| 2026-09-01 | €1,95 | +0,21 % | €1,95 | €1,97 | €1,94 | 13,08K |
| 2026-08-31 | €1,95 | -0,31 % | €1,96 | €1,98 | €1,95 | 33,93K |
| 2026-08-28 | €1,95 | +0,62 % | €1,94 | €1,97 | €1,92 | 20,29K |
| 2026-08-27 | €1,94 | +0,10 % | €1,94 | €1,95 | €1,92 | 10,13K |
| 2026-08-26 | €1,94 | +1,04 % | €1,92 | €1,96 | €1,92 | 8,47K |
| 2026-08-25 | €1,92 | +0,95 % | €1,92 | €1,94 | €1,91 | 20,92K |
| 2026-08-24 | €1,90 | +0,11 % | €1,86 | €1,94 | €1,86 | 42,44K |
| 2026-08-21 | €1,90 | +1,17 % | €1,87 | €1,90 | €1,86 | 31,88K |
| 2026-08-20 | €1,88 | +1,84 % | €1,86 | €1,88 | €1,84 | 26,70K |
| 2026-08-19 | €1,84 | -1,50 % | €1,88 | €1,88 | €1,84 | 78,17K |
| 2026-08-18 | €1,87 | -4,00 % | €1,95 | €1,97 | €1,87 | 112,81K |
| 2026-08-17 | €1,95 | +3,17 % | €1,89 | €1,98 | €1,89 | 48,43K |
| 2026-08-14 | €1,89 | +1,07 % | €1,88 | €1,90 | €1,87 | 26,20K |
| 2026-08-13 | €1,87 | -0,32 % | €1,87 | €1,90 | €1,86 | 49,87K |
| 2026-08-12 | €1,88 | -0,64 % | €1,88 | €1,92 | €1,87 | 77,47K |
| 2026-08-11 | €1,89 | -0,11 % | €1,88 | €1,91 | €1,87 | 89,60K |
| 2026-08-10 | €1,89 | -0,84 % | €1,91 | €1,91 | €1,88 | 28,42K |
| 2026-08-07 | €1,91 | -2,66 % | €1,96 | €1,96 | €1,91 | 58,55K |
| 2026-08-06 | €1,96 | +0,20 % | €1,88 | €1,99 | €1,85 | 80,97K |
| 2026-08-05 | €1,95 | -2,01 % | €1,99 | €1,99 | €1,95 | 41,13K |
| 2026-08-04 | €1,99 | +5,61 % | €1,89 | €2,03 | €1,89 | 52,91K |
| 2026-08-03 | €1,89 | -0,94 % | €1,94 | €1,94 | €1,88 | 16,11K |
| 2026-07-31 | €1,91 | -0,31 % | €1,90 | €1,92 | €1,89 | 17,62K |
| 2026-07-30 | €1,91 | -0,52 % | €1,92 | €1,93 | €1,89 | 25,07K |
| 2026-07-29 | €1,92 | +0,63 % | €1,91 | €1,97 | €1,89 | 46,12K |
| 2026-07-28 | €1,91 | -0,21 % | €1,91 | €1,94 | €1,89 | 15,61K |
| 2026-07-27 | €1,91 | +1,27 % | €1,89 | €1,93 | €1,89 | 35,84K |
| 2026-07-24 | €1,89 | +0,53 % | €1,86 | €1,94 | €1,85 | 35,54K |
| 2026-07-23 | €1,88 | 0,00 % | €1,88 | €1,93 | €1,86 | 66,69K |
| 2026-07-22 | €1,88 | +1,95 % | €1,82 | €1,89 | €1,80 | 30,09K |
| 2026-07-21 | €1,84 | +0,99 % | €1,83 | €1,85 | €1,79 | 9,77K |
| 2026-07-20 | €1,83 | -0,11 % | €1,83 | €1,84 | €1,81 | 23,42K |
| 2026-07-17 | €1,83 | +0,44 % | €1,82 | €1,85 | €1,78 | 29,24K |
| 2026-07-16 | €1,82 | -1,94 % | €1,86 | €1,86 | €1,81 | 15,21K |
| 2026-07-15 | €1,86 | -1,80 % | €1,90 | €1,90 | €1,85 | 24,43K |
| 2026-07-14 | €1,89 | +0,96 % | €1,87 | €1,91 | €1,87 | 27,48K |
| 2026-07-13 | €1,87 | -0,43 % | €1,89 | €1,89 | €1,85 | 17,98K |
| 2026-07-10 | €1,88 | +2,51 % | €1,83 | €1,90 | €1,81 | 37,87K |
| 2026-07-09 | €1,83 | +0,77 % | €1,81 | €1,86 | €1,81 | 13,66K |
| 2026-07-08 | €1,82 | -1,62 % | €1,85 | €1,85 | €1,80 | 14,00K |
| 2026-07-07 | €1,85 | -0,54 % | €1,86 | €1,90 | €1,84 | 31,80K |
| 2026-07-06 | €1,86 | +1,31 % | €1,83 | €1,91 | €1,83 | 32,31K |
| 2026-07-03 | €1,84 | +0,22 % | €1,84 | €1,85 | €1,81 | 16,83K |
| 2026-07-02 | €1,83 | +1,78 % | €1,80 | €1,85 | €1,79 | 49,56K |
| 2026-07-01 | €1,80 | +1,69 % | €1,77 | €1,81 | €1,74 | 58,60K |
| 2026-06-30 | €1,77 | +0,34 % | €1,77 | €1,79 | €1,74 | 33,94K |
| 2026-06-29 | €1,76 | -0,56 % | €1,77 | €1,79 | €1,75 | 42,34K |
| 2026-06-26 | €1,77 | -0,34 % | €1,79 | €1,79 | €1,76 | 37,33K |
| 2026-06-25 | €1,78 | -0,34 % | €1,79 | €1,81 | €1,77 | 63,77K |
| 2026-06-24 | €1,79 | -1,33 % | €1,80 | €1,81 | €1,78 | 33,26K |
| 2026-06-23 | €1,81 | -0,33 % | €1,82 | €1,83 | €1,81 | 20,70K |
| 2026-06-22 | €1,82 | -1,63 % | €1,83 | €1,84 | €1,78 | 28,13K |
| 2026-06-18 | €1,85 | -1,81 % | €1,89 | €1,89 | €1,82 | 42,03K |
| 2026-06-17 | €1,88 | +4,68 % | €1,81 | €1,89 | €1,79 | 63,04K |
| 2026-06-16 | €1,80 | -1,86 % | €1,83 | €1,85 | €1,78 | 99,33K |
| 2026-06-15 | €1,83 | -0,65 % | €1,91 | €1,92 | €1,83 | 53,18K |
| 2026-06-12 | €1,84 | -0,97 % | €1,88 | €1,88 | €1,84 | 31,93K |
| 2026-06-11 | €1,86 | -1,06 % | €1,88 | €1,88 | €1,84 | 33,50K |
| 2026-06-10 | €1,88 | +0,32 % | €1,85 | €1,94 | €1,84 | 101,17K |
| 2026-06-09 | €1,87 | -0,32 % | €1,87 | €1,89 | €1,85 | 39,75K |
| 2026-06-08 | €1,88 | -0,84 % | €1,90 | €1,90 | €1,86 | 32,71K |
| 2026-06-05 | €1,90 | -0,73 % | €1,93 | €1,93 | €1,89 | 26,94K |
| 2026-06-04 | €1,91 | +0,32 % | €1,90 | €1,95 | €1,90 | 28,82K |
| 2026-06-03 | €1,90 | -2,86 % | €1,96 | €1,96 | €1,90 | 77,58K |
| 2026-06-02 | €1,96 | +1,34 % | €1,96 | €1,97 | €1,94 | 31,18K |
| 2026-06-01 | €1,93 | -2,42 % | €1,99 | €1,99 | €1,92 | 89,80K |
| 2026-05-29 | €1,98 | +0,10 % | €1,97 | €2,00 | €1,97 | 36,65K |
| 2026-05-28 | €1,98 | -1,00 % | €2,00 | €2,00 | €1,97 | 46,09K |