Orthex Oyj ORTHEX
OMXHEX · Finnland · Langlebige Konsumgüter
€4,60-0,02 (-0,43 %)
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 | €4,60 | -0,43 % | €4,62 | €4,67 | €4,60 | 6,92K |
| 2026-09-30 | €4,62 | -1,49 % | €4,65 | €4,67 | €4,59 | 2,67K |
| 2026-09-29 | €4,69 | -0,21 % | €4,74 | €4,74 | €4,67 | 1,79K |
| 2026-09-28 | €4,70 | 0,00 % | €4,67 | €4,75 | €4,64 | 6,75K |
| 2026-09-25 | €4,70 | +0,21 % | €4,70 | €4,70 | €4,65 | 3,50K |
| 2026-09-24 | €4,69 | +0,64 % | €4,66 | €4,72 | €4,60 | 6,55K |
| 2026-09-23 | €4,66 | +0,43 % | €4,64 | €4,66 | €4,60 | 5,64K |
| 2026-09-22 | €4,64 | -0,22 % | €4,65 | €4,66 | €4,61 | 2,29K |
| 2026-09-21 | €4,65 | +0,22 % | €4,64 | €4,66 | €4,60 | 16,26K |
| 2026-09-18 | €4,64 | +0,87 % | €4,62 | €4,66 | €4,59 | 1,24K |
| 2026-09-17 | €4,60 | -2,34 % | €4,71 | €4,71 | €4,59 | 25,18K |
| 2026-09-16 | €4,71 | +2,61 % | €4,60 | €4,71 | €4,59 | 2,27K |
| 2026-09-15 | €4,59 | +1,10 % | €4,50 | €4,69 | €4,50 | 2,85K |
| 2026-09-14 | €4,54 | -1,30 % | €4,56 | €4,65 | €4,53 | 2,80K |
| 2026-09-11 | €4,60 | -2,95 % | €4,74 | €4,74 | €4,60 | 8,51K |
| 2026-09-10 | €4,74 | +1,28 % | €4,68 | €4,75 | €4,64 | 9,12K |
| 2026-09-09 | €4,68 | -2,09 % | €4,78 | €4,78 | €4,68 | 5,01K |
| 2026-09-08 | €4,78 | -1,65 % | €4,84 | €4,84 | €4,73 | 4,37K |
| 2026-09-07 | €4,86 | +1,67 % | €4,77 | €4,86 | €4,66 | 4,90K |
| 2026-09-04 | €4,78 | 0,00 % | €4,77 | €4,78 | €4,70 | 4,40K |
| 2026-09-03 | €4,78 | 0,00 % | €4,79 | €4,79 | €4,73 | 10,54K |
| 2026-09-02 | €4,78 | +0,42 % | €4,73 | €4,80 | €4,65 | 7,67K |
| 2026-09-01 | €4,76 | +2,37 % | €4,65 | €4,76 | €4,65 | 3,68K |
| 2026-08-31 | €4,65 | -0,21 % | €4,70 | €4,70 | €4,60 | 3,00K |
| 2026-08-28 | €4,66 | -1,27 % | €4,71 | €4,74 | €4,65 | 9,51K |
| 2026-08-27 | €4,72 | -3,08 % | €4,87 | €4,87 | €4,70 | 16,95K |
| 2026-08-26 | €4,87 | -1,22 % | €4,93 | €4,93 | €4,82 | 7,52K |
| 2026-08-25 | €4,93 | +2,71 % | €4,81 | €4,98 | €4,80 | 17,22K |
| 2026-08-24 | €4,80 | +4,58 % | €4,60 | €4,93 | €4,60 | 50,00K |
| 2026-08-21 | €4,59 | 0,00 % | €4,60 | €4,60 | €4,55 | 3,29K |
| 2026-08-20 | €4,59 | +3,15 % | €4,48 | €4,59 | €4,45 | 9,53K |
| 2026-08-19 | €4,45 | 0,00 % | €4,51 | €4,56 | €4,41 | 10,60K |
| 2026-08-18 | €4,45 | -3,05 % | €4,58 | €4,58 | €4,40 | 32,79K |
| 2026-08-17 | €4,59 | -0,65 % | €4,55 | €4,60 | €4,45 | 6,10K |
| 2026-08-14 | €4,62 | +0,43 % | €4,69 | €4,69 | €4,50 | 1,78K |
| 2026-08-13 | €4,60 | +0,66 % | €4,62 | €4,79 | €4,60 | 3,70K |
| 2026-08-12 | €4,57 | +1,56 % | €4,56 | €4,62 | €4,51 | 14,97K |
| 2026-08-11 | €4,50 | -0,66 % | €4,57 | €4,57 | €4,50 | 3,16K |
| 2026-08-10 | €4,53 | -0,44 % | €4,50 | €4,57 | €4,50 | 3,94K |
| 2026-08-07 | €4,55 | -1,09 % | €4,55 | €4,60 | €4,54 | 1,96K |
| 2026-08-06 | €4,60 | +0,66 % | €4,56 | €4,60 | €4,51 | 5,31K |
| 2026-08-05 | €4,57 | -1,08 % | €4,53 | €4,62 | €4,53 | 737 |
| 2026-08-04 | €4,62 | +0,43 % | €4,59 | €4,64 | €4,50 | 15,54K |
| 2026-08-03 | €4,60 | +2,91 % | €4,50 | €4,70 | €4,50 | 5,71K |
| 2026-07-31 | €4,47 | +0,22 % | €4,47 | €4,50 | €4,47 | 2,30K |
| 2026-07-30 | €4,46 | +0,45 % | €4,47 | €4,50 | €4,45 | 3,87K |
| 2026-07-29 | €4,44 | +1,14 % | €4,39 | €4,48 | €4,39 | 1,65K |
| 2026-07-28 | €4,39 | +1,62 % | €4,26 | €4,39 | €4,26 | 3,96K |
| 2026-07-27 | €4,32 | -1,37 % | €4,39 | €4,40 | €4,31 | 5,74K |
| 2026-07-24 | €4,38 | +0,92 % | €4,34 | €4,46 | €4,30 | 4,38K |
| 2026-07-23 | €4,34 | +0,70 % | €4,30 | €4,36 | €4,25 | 2,53K |
| 2026-07-22 | €4,31 | +1,17 % | €4,26 | €4,33 | €4,24 | 2,23K |
| 2026-07-21 | €4,26 | -0,93 % | €4,29 | €4,30 | €4,24 | 927 |
| 2026-07-20 | €4,30 | +0,47 % | €4,27 | €4,35 | €4,26 | 1,82K |
| 2026-07-17 | €4,28 | -0,47 % | €4,30 | €4,30 | €4,25 | 3,98K |
| 2026-07-16 | €4,30 | 0,00 % | €4,29 | €4,30 | €4,22 | 3,10K |
| 2026-07-15 | €4,30 | +0,94 % | €4,26 | €4,36 | €4,26 | 5,25K |
| 2026-07-14 | €4,26 | -2,29 % | €4,36 | €4,36 | €4,26 | 1,46K |
| 2026-07-13 | €4,36 | +2,11 % | €4,27 | €4,36 | €4,25 | 3,07K |
| 2026-07-10 | €4,27 | -0,70 % | €4,22 | €4,30 | €4,22 | 1,40K |
| 2026-07-09 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,26 | 1,15K |
| 2026-07-08 | €4,30 | +0,94 % | €4,26 | €4,30 | €4,23 | 7,33K |
| 2026-07-07 | €4,26 | -0,47 % | €4,25 | €4,27 | €4,17 | 7,30K |
| 2026-07-06 | €4,28 | -0,23 % | €4,26 | €4,37 | €4,25 | 8,36K |
| 2026-07-03 | €4,29 | -0,46 % | €4,30 | €4,34 | €4,26 | 6,94K |
| 2026-07-02 | €4,31 | 0,00 % | €4,30 | €4,31 | €4,28 | 7,56K |
| 2026-07-01 | €4,31 | 0,00 % | €4,31 | €4,34 | €4,31 | 2,65K |
| 2026-06-30 | €4,31 | -1,15 % | €4,36 | €4,43 | €4,31 | 7,36K |
| 2026-06-29 | €4,36 | 0,00 % | €4,36 | €4,40 | €4,34 | 781 |
| 2026-06-26 | €4,36 | -1,58 % | €4,43 | €4,43 | €4,35 | 12,52K |
| 2026-06-25 | €4,43 | +1,14 % | €4,38 | €4,43 | €4,34 | 2,33K |
| 2026-06-24 | €4,38 | -2,23 % | €4,41 | €4,41 | €4,30 | 13,71K |
| 2026-06-23 | €4,48 | +1,82 % | €4,35 | €4,56 | €4,35 | 2,96K |
| 2026-06-22 | €4,40 | -2,22 % | €4,50 | €4,50 | €4,38 | 6,86K |
| 2026-06-18 | €4,50 | -1,10 % | €4,51 | €4,62 | €4,42 | 2,03K |
| 2026-06-17 | €4,55 | +0,22 % | €4,65 | €4,65 | €4,45 | 5,32K |
| 2026-06-16 | €4,54 | -1,30 % | €4,62 | €4,65 | €4,48 | 5,45K |
| 2026-06-15 | €4,60 | +1,55 % | €4,51 | €4,65 | €4,50 | 11,19K |
| 2026-06-12 | €4,53 | +4,14 % | €4,44 | €4,57 | €4,44 | 13,73K |
| 2026-06-11 | €4,35 | +0,93 % | €4,40 | €4,49 | €4,35 | 11,71K |
| 2026-06-10 | €4,31 | -0,46 % | €4,33 | €4,40 | €4,30 | 5,56K |
| 2026-06-09 | €4,33 | -0,69 % | €4,35 | €4,39 | €4,31 | 8,50K |
| 2026-06-08 | €4,36 | -0,91 % | €4,36 | €4,40 | €4,32 | 3,09K |
| 2026-06-05 | €4,40 | -0,68 % | €4,48 | €4,48 | €4,32 | 6,77K |
| 2026-06-04 | €4,43 | +0,68 % | €4,41 | €4,47 | €4,31 | 1,27K |
| 2026-06-03 | €4,40 | -2,00 % | €4,44 | €4,49 | €4,32 | 6,22K |
| 2026-06-02 | €4,49 | +1,81 % | €4,45 | €4,50 | €4,38 | 14,31K |
| 2026-06-01 | €4,41 | +0,92 % | €4,46 | €4,50 | €4,38 | 31,83K |
| 2026-05-29 | €4,37 | +1,16 % | €4,33 | €4,38 | €4,30 | 7,78K |
| 2026-05-28 | €4,32 | +1,65 % | €4,30 | €4,40 | €4,24 | 10,63K |