Norrhydro Group Oy NORRH
OMXHEX · Finnland · Produzierendes Gewerbe
€1,26+0,06 (+5,00 %)
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 | €1,26 | +5,00 % | €1,21 | €1,26 | €1,18 | 2,86K |
| 2026-09-30 | €1,20 | -0,83 % | €1,19 | €1,20 | €1,17 | 2,19K |
| 2026-09-29 | €1,21 | +2,11 % | €1,22 | €1,23 | €1,21 | 1,19K |
| 2026-09-28 | €1,18 | -0,42 % | €1,19 | €1,19 | €1,17 | 2,88K |
| 2026-09-25 | €1,19 | -1,24 % | €1,21 | €1,24 | €1,16 | 4,24K |
| 2026-09-24 | €1,21 | -3,60 % | €1,22 | €1,22 | €1,19 | 15,40K |
| 2026-09-23 | €1,25 | -1,57 % | €1,27 | €1,27 | €1,23 | 4,68K |
| 2026-09-22 | €1,27 | +7,17 % | €1,20 | €1,27 | €1,20 | 3,14K |
| 2026-09-21 | €1,18 | -1,25 % | €1,20 | €1,23 | €1,18 | 3,35K |
| 2026-09-18 | €1,20 | -1,23 % | €1,23 | €1,23 | €1,20 | 732 |
| 2026-09-17 | €1,22 | -1,22 % | €1,22 | €1,22 | €1,21 | 2,00K |
| 2026-09-16 | €1,23 | -1,60 % | €1,22 | €1,23 | €1,22 | 30 |
| 2026-09-15 | €1,25 | +3,31 % | €1,22 | €1,27 | €1,22 | 3,50K |
| 2026-09-14 | €1,21 | -1,63 % | €1,21 | €1,21 | €1,21 | 261 |
| 2026-09-11 | €1,23 | +0,82 % | €1,23 | €1,23 | €1,21 | 1,14K |
| 2026-09-10 | €1,22 | +0,41 % | €1,26 | €1,26 | €1,22 | 119 |
| 2026-09-09 | €1,22 | +0,41 % | €1,22 | €1,22 | €1,22 | 361 |
| 2026-09-08 | €1,21 | -3,97 % | €1,26 | €1,26 | €1,21 | 3,21K |
| 2026-09-07 | €1,26 | 0,00 % | €1,25 | €1,30 | €1,25 | 3,79K |
| 2026-09-04 | €1,26 | +2,02 % | €1,24 | €1,26 | €1,24 | 6,64K |
| 2026-09-03 | €1,24 | -4,26 % | €1,28 | €1,29 | €1,24 | 6,72K |
| 2026-09-02 | €1,29 | +4,88 % | €1,22 | €1,36 | €1,22 | 28,99K |
| 2026-09-01 | €1,23 | 0,00 % | €1,23 | €1,23 | €1,18 | 930 |
| 2026-08-31 | €1,23 | 0,00 % | €1,24 | €1,24 | €1,20 | 1,24K |
| 2026-08-28 | €1,23 | +1,65 % | €1,20 | €1,25 | €1,20 | 3,00K |
| 2026-08-27 | €1,21 | -1,22 % | €1,23 | €1,25 | €1,20 | 9,96K |
| 2026-08-26 | €1,23 | +1,66 % | €1,23 | €1,23 | €1,23 | 3,78K |
| 2026-08-25 | €1,21 | -3,60 % | €1,25 | €1,32 | €1,21 | 2,59K |
| 2026-08-24 | €1,25 | -2,72 % | €1,29 | €1,30 | €1,25 | 1,09K |
| 2026-08-21 | €1,28 | +0,78 % | €1,20 | €1,28 | €1,20 | 12,07K |
| 2026-08-20 | €1,27 | +6,25 % | €1,18 | €1,27 | €1,18 | 5,13K |
| 2026-08-19 | €1,20 | -3,61 % | €1,24 | €1,24 | €1,17 | 38,64K |
| 2026-08-18 | €1,25 | -2,73 % | €1,28 | €1,28 | €1,21 | 6,54K |
| 2026-08-17 | €1,28 | +2,40 % | €1,25 | €1,28 | €1,18 | 1,78K |
| 2026-08-14 | €1,25 | +3,31 % | €1,22 | €1,25 | €1,21 | 10,64K |
| 2026-08-13 | €1,21 | 0,00 % | €1,22 | €1,22 | €1,21 | 1,86K |
| 2026-08-12 | €1,21 | +0,83 % | €1,20 | €1,22 | €1,20 | 2,01K |
| 2026-08-11 | €1,20 | -1,64 % | €1,20 | €1,20 | €1,20 | 20 |
| 2026-08-10 | €1,22 | +0,83 % | €1,22 | €1,25 | €1,22 | 7,78K |
| 2026-08-07 | €1,21 | +1,68 % | €1,20 | €1,21 | €1,17 | 1,29K |
| 2026-08-06 | €1,19 | -0,83 % | €1,23 | €1,23 | €1,19 | 84 |
| 2026-08-05 | €1,20 | -2,44 % | €1,22 | €1,22 | €1,20 | 3,90K |
| 2026-08-04 | €1,23 | +2,50 % | €1,21 | €1,23 | €1,21 | 1,38K |
| 2026-08-03 | €1,20 | +0,84 % | €1,20 | €1,20 | €1,20 | 40 |
| 2026-07-31 | €1,19 | +0,85 % | €1,23 | €1,23 | €1,19 | 665 |
| 2026-07-30 | €1,18 | +0,85 % | €1,21 | €1,22 | €1,18 | 8,67K |
| 2026-07-29 | €1,17 | -4,10 % | €1,24 | €1,24 | €1,15 | 1,88K |
| 2026-07-28 | €1,22 | +4,27 % | €1,15 | €1,24 | €1,15 | 42,33K |
| 2026-07-27 | €1,17 | -2,50 % | €1,17 | €1,17 | €1,13 | 4,18K |
| 2026-07-24 | €1,20 | -1,64 % | €1,17 | €1,20 | €1,17 | 2,10K |
| 2026-07-23 | €1,22 | +2,52 % | €1,19 | €1,24 | €1,19 | 1,18K |
| 2026-07-22 | €1,19 | 0,00 % | €1,19 | €1,19 | €1,19 | 500 |
| 2026-07-21 | €1,19 | +3,48 % | €1,23 | €1,23 | €1,17 | 2,24K |
| 2026-07-20 | €1,15 | -4,56 % | €1,15 | €1,22 | €1,12 | 5,33K |
| 2026-07-17 | €1,21 | +2,12 % | €1,18 | €1,21 | €1,15 | 3,46K |
| 2026-07-16 | €1,18 | +2,16 % | €1,20 | €1,20 | €1,10 | 13,35K |
| 2026-07-15 | €1,15 | -4,94 % | €1,12 | €1,20 | €1,01 | 29,09K |
| 2026-07-14 | €1,22 | -2,80 % | €1,27 | €1,31 | €1,20 | 6,67K |
| 2026-07-13 | €1,25 | -1,57 % | €1,29 | €1,32 | €1,25 | 16,23K |
| 2026-07-10 | €1,27 | +4,10 % | €1,25 | €1,29 | €1,23 | 4,64K |
| 2026-07-09 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 0 |
| 2026-07-08 | €1,22 | -0,81 % | €1,22 | €1,22 | €1,22 | 20 |
| 2026-07-07 | €1,23 | -6,11 % | €1,30 | €1,30 | €1,23 | 1,76K |
| 2026-07-06 | €1,31 | +7,38 % | €1,24 | €1,31 | €1,24 | 1,08K |
| 2026-07-03 | €1,22 | -6,87 % | €1,32 | €1,32 | €1,22 | 8,11K |
| 2026-07-02 | €1,31 | +8,71 % | €1,28 | €1,31 | €1,28 | 7,50K |
| 2026-07-01 | €1,21 | -3,60 % | €1,26 | €1,26 | €1,21 | 750 |
| 2026-06-30 | €1,25 | +2,46 % | €1,26 | €1,26 | €1,21 | 264 |
| 2026-06-29 | €1,22 | +0,41 % | €1,22 | €1,22 | €1,22 | 146 |
| 2026-06-26 | €1,22 | -1,22 % | €1,23 | €1,29 | €1,21 | 4,69K |
| 2026-06-25 | €1,23 | +0,41 % | €1,25 | €1,25 | €1,23 | 1,40K |
| 2026-06-24 | €1,23 | 0,00 % | €1,23 | €1,23 | €1,23 | 842 |
| 2026-06-23 | €1,23 | -2,00 % | €1,26 | €1,26 | €1,23 | 231 |
| 2026-06-22 | €1,25 | -0,79 % | €1,25 | €1,25 | €1,21 | 2,72K |
| 2026-06-18 | €1,26 | +2,02 % | €1,26 | €1,27 | €1,25 | 1,88K |
| 2026-06-17 | €1,24 | +1,23 % | €1,23 | €1,26 | €1,23 | 812 |
| 2026-06-16 | €1,22 | -3,94 % | €1,26 | €1,26 | €1,21 | 850 |
| 2026-06-15 | €1,27 | +5,83 % | €1,22 | €1,27 | €1,22 | 8,18K |
| 2026-06-12 | €1,20 | -2,83 % | €1,22 | €1,26 | €1,20 | 808 |
| 2026-06-11 | €1,24 | +0,41 % | €1,24 | €1,24 | €1,24 | 3,53K |
| 2026-06-10 | €1,23 | -1,99 % | €1,23 | €1,23 | €1,23 | 140 |
| 2026-06-09 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-06-08 | €1,25 | -2,33 % | €1,28 | €1,28 | €1,22 | 2,37K |
| 2026-06-05 | €1,28 | +3,63 % | €1,28 | €1,28 | €1,25 | 7,56K |
| 2026-06-04 | €1,24 | -3,50 % | €1,28 | €1,28 | €1,23 | 3,30K |
| 2026-06-03 | €1,28 | +3,63 % | €1,23 | €1,28 | €1,23 | 849 |
| 2026-06-02 | €1,24 | +1,64 % | €1,23 | €1,25 | €1,21 | 4,58K |
| 2026-06-01 | €1,22 | 0,00 % | €1,22 | €1,32 | €1,21 | 9,25K |
| 2026-05-29 | €1,22 | -0,81 % | €1,25 | €1,28 | €1,22 | 13,47K |
| 2026-05-28 | €1,23 | +0,82 % | €1,22 | €1,24 | €1,21 | 10,07K |