Optomed Oyj Class A OPTOMED
OMXHEX · Finnland · Elektronische Technologie
€1,47-0,04 (-2,65 %)
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 | €1,51 | -1,05 % | €1,53 | €1,53 | €1,50 | 20,67K |
| 2026-09-29 | €1,53 | -1,29 % | €1,55 | €1,55 | €1,52 | 18,32K |
| 2026-09-28 | €1,55 | -0,26 % | €1,55 | €1,55 | €1,52 | 18,56K |
| 2026-09-25 | €1,55 | +1,71 % | €1,52 | €1,56 | €1,50 | 19,91K |
| 2026-09-24 | €1,52 | -1,93 % | €1,56 | €1,56 | €1,51 | 8,91K |
| 2026-09-23 | €1,55 | +1,97 % | €1,52 | €1,56 | €1,49 | 19,50K |
| 2026-09-22 | €1,52 | -1,42 % | €1,53 | €1,55 | €1,48 | 117,98K |
| 2026-09-21 | €1,55 | +0,39 % | €1,54 | €1,57 | €1,52 | 63,26K |
| 2026-09-18 | €1,54 | -1,28 % | €1,55 | €1,55 | €1,50 | 69,29K |
| 2026-09-17 | €1,56 | -0,26 % | €1,57 | €1,60 | €1,55 | 51,20K |
| 2026-09-16 | €1,56 | -1,01 % | €1,58 | €1,58 | €1,56 | 8,46K |
| 2026-09-15 | €1,58 | -0,13 % | €1,55 | €1,60 | €1,53 | 31,84K |
| 2026-09-14 | €1,58 | +0,76 % | €1,56 | €1,60 | €1,55 | 27,40K |
| 2026-09-11 | €1,57 | -1,51 % | €1,59 | €1,60 | €1,56 | 26,02K |
| 2026-09-10 | €1,59 | -0,99 % | €1,61 | €1,61 | €1,57 | 24,00K |
| 2026-09-09 | €1,61 | -0,62 % | €1,62 | €1,62 | €1,56 | 50,67K |
| 2026-09-08 | €1,62 | -1,22 % | €1,64 | €1,65 | €1,61 | 27,56K |
| 2026-09-07 | €1,64 | 0,00 % | €1,66 | €1,68 | €1,62 | 64,78K |
| 2026-09-04 | €1,64 | +1,36 % | €1,62 | €1,65 | €1,60 | 84,36K |
| 2026-09-03 | €1,62 | +1,13 % | €1,60 | €1,66 | €1,58 | 31,64K |
| 2026-09-02 | €1,60 | -1,23 % | €1,64 | €1,64 | €1,59 | 40,32K |
| 2026-09-01 | €1,62 | -2,29 % | €1,68 | €1,68 | €1,62 | 39,26K |
| 2026-08-31 | €1,66 | -2,47 % | €1,69 | €1,69 | €1,65 | 15,63K |
| 2026-08-28 | €1,70 | +2,29 % | €1,67 | €1,70 | €1,64 | 26,47K |
| 2026-08-27 | €1,66 | -0,95 % | €1,70 | €1,70 | €1,66 | 10,89K |
| 2026-08-26 | €1,68 | -1,64 % | €1,71 | €1,72 | €1,68 | 32,91K |
| 2026-08-25 | €1,71 | +1,31 % | €1,71 | €1,72 | €1,68 | 27,78K |
| 2026-08-24 | €1,68 | -0,71 % | €1,70 | €1,72 | €1,66 | 23,26K |
| 2026-08-21 | €1,70 | +2,05 % | €1,65 | €1,70 | €1,63 | 28,99K |
| 2026-08-20 | €1,66 | -0,95 % | €1,68 | €1,68 | €1,65 | 22,53K |
| 2026-08-19 | €1,68 | -2,44 % | €1,72 | €1,74 | €1,66 | 31,34K |
| 2026-08-18 | €1,72 | -2,71 % | €1,77 | €1,77 | €1,69 | 59,66K |
| 2026-08-17 | €1,77 | +7,54 % | €1,65 | €1,82 | €1,65 | 120,62K |
| 2026-08-14 | €1,64 | -3,52 % | €1,58 | €1,72 | €1,52 | 226,97K |
| 2026-08-13 | €1,70 | -2,52 % | €1,75 | €1,76 | €1,70 | 59,06K |
| 2026-08-12 | €1,75 | -0,57 % | €1,77 | €1,77 | €1,73 | 22,69K |
| 2026-08-11 | €1,76 | +0,23 % | €1,75 | €1,77 | €1,73 | 26,76K |
| 2026-08-10 | €1,75 | +6,43 % | €1,65 | €1,77 | €1,65 | 39,94K |
| 2026-08-07 | €1,65 | +3,13 % | €1,64 | €1,65 | €1,59 | 33,94K |
| 2026-08-06 | €1,60 | -1,36 % | €1,65 | €1,65 | €1,59 | 19,54K |
| 2026-08-05 | €1,62 | -0,98 % | €1,64 | €1,70 | €1,62 | 8,21K |
| 2026-08-04 | €1,64 | +1,49 % | €1,61 | €1,71 | €1,61 | 10,24K |
| 2026-08-03 | €1,61 | 0,00 % | €1,61 | €1,65 | €1,61 | 17,24K |
| 2026-07-31 | €1,61 | +1,00 % | €1,58 | €1,66 | €1,58 | 14,90K |
| 2026-07-30 | €1,60 | -0,50 % | €1,61 | €1,63 | €1,58 | 13,01K |
| 2026-07-29 | €1,60 | -4,98 % | €1,69 | €1,69 | €1,58 | 11,85K |
| 2026-07-28 | €1,69 | +8,90 % | €1,49 | €1,69 | €1,49 | 39,32K |
| 2026-07-27 | €1,55 | +0,65 % | €1,54 | €1,59 | €1,54 | 15,26K |
| 2026-07-24 | €1,54 | -2,28 % | €1,57 | €1,59 | €1,53 | 30,28K |
| 2026-07-23 | €1,58 | -4,95 % | €1,64 | €1,64 | €1,57 | 25,28K |
| 2026-07-22 | €1,66 | -0,48 % | €1,68 | €1,68 | €1,63 | 9,80K |
| 2026-07-21 | €1,67 | -1,77 % | €1,71 | €1,71 | €1,63 | 30,19K |
| 2026-07-20 | €1,70 | +2,42 % | €1,66 | €1,70 | €1,62 | 10,06K |
| 2026-07-17 | €1,66 | -1,43 % | €1,69 | €1,71 | €1,62 | 15,68K |
| 2026-07-16 | €1,68 | +2,69 % | €1,64 | €1,68 | €1,61 | 15,87K |
| 2026-07-15 | €1,64 | -0,12 % | €1,70 | €1,70 | €1,58 | 40,74K |
| 2026-07-14 | €1,64 | -3,99 % | €1,70 | €1,70 | €1,63 | 28,96K |
| 2026-07-13 | €1,71 | -1,39 % | €1,73 | €1,73 | €1,66 | 29,13K |
| 2026-07-10 | €1,73 | +1,76 % | €1,71 | €1,75 | €1,70 | 47,81K |
| 2026-07-09 | €1,70 | -1,05 % | €1,72 | €1,74 | €1,69 | 58,79K |
| 2026-07-08 | €1,72 | -0,69 % | €1,69 | €1,73 | €1,64 | 56,27K |
| 2026-07-07 | €1,73 | +0,93 % | €1,72 | €1,73 | €1,68 | 26,35K |
| 2026-07-06 | €1,71 | -3,71 % | €1,78 | €1,78 | €1,68 | 45,49K |
| 2026-07-03 | €1,78 | +6,71 % | €1,66 | €1,78 | €1,64 | 7,04K |
| 2026-07-02 | €1,67 | -1,42 % | €1,69 | €1,69 | €1,65 | 23,90K |
| 2026-07-01 | €1,69 | -4,41 % | €1,76 | €1,82 | €1,69 | 41,17K |
| 2026-06-30 | €1,77 | -1,01 % | €1,80 | €1,82 | €1,76 | 94,01K |
| 2026-06-29 | €1,79 | -1,76 % | €1,82 | €1,82 | €1,77 | 39,93K |
| 2026-06-26 | €1,82 | -1,94 % | €1,85 | €1,85 | €1,73 | 72,05K |
| 2026-06-25 | €1,86 | +3,46 % | €1,83 | €1,87 | €1,75 | 95,12K |
| 2026-06-24 | €1,79 | -1,75 % | €1,85 | €1,85 | €1,72 | 56,87K |
| 2026-06-23 | €1,83 | +10,00 % | €1,66 | €1,93 | €1,60 | 198,58K |
| 2026-06-22 | €1,66 | -0,48 % | €1,71 | €1,77 | €1,65 | 154,90K |
| 2026-06-18 | €1,67 | +18,30 % | €1,43 | €1,72 | €1,39 | 262,70K |
| 2026-06-17 | €1,41 | +1,44 % | €1,45 | €1,45 | €1,39 | 40,27K |
| 2026-06-16 | €1,39 | -1,84 % | €1,41 | €1,43 | €1,37 | 109,10K |
| 2026-06-15 | €1,42 | -3,80 % | €1,48 | €1,52 | €1,42 | 67,95K |
| 2026-06-12 | €1,47 | +2,94 % | €1,48 | €1,50 | €1,46 | 17,36K |
| 2026-06-11 | €1,43 | -5,30 % | €1,46 | €1,48 | €1,42 | 47,64K |
| 2026-06-10 | €1,51 | +2,03 % | €1,50 | €1,51 | €1,46 | 33,17K |
| 2026-06-09 | €1,48 | +0,41 % | €1,47 | €1,52 | €1,43 | 60,90K |
| 2026-06-08 | €1,47 | +3,08 % | €1,50 | €1,50 | €1,42 | 47,28K |
| 2026-06-05 | €1,43 | -2,19 % | €1,48 | €1,50 | €1,42 | 45,43K |
| 2026-06-04 | €1,46 | 0,00 % | €1,46 | €1,50 | €1,45 | 20,93K |
| 2026-06-03 | €1,46 | -1,22 % | €1,47 | €1,50 | €1,46 | 33,37K |
| 2026-06-02 | €1,48 | -1,99 % | €1,52 | €1,52 | €1,47 | 29,23K |
| 2026-06-01 | €1,51 | -0,40 % | €1,54 | €1,58 | €1,51 | 72,02K |
| 2026-05-29 | €1,52 | +1,07 % | €1,49 | €1,54 | €1,47 | 58,80K |
| 2026-05-28 | €1,50 | -1,70 % | €1,50 | €1,51 | €1,48 | 38,68K |
| 2026-05-27 | €1,53 | -2,80 % | €1,56 | €1,56 | €1,50 | 58,36K |