Raisio Plc Class K RAIKV
OMXHEX · Finnland · Prozessindustrie
€2,28-0,03 (-1,30 %)
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 | €2,28 | -1,30 % | €2,29 | €2,29 | €2,26 | 4,36K |
| 2026-09-30 | €2,31 | +0,87 % | €2,29 | €2,31 | €2,28 | 2,26K |
| 2026-09-29 | €2,29 | +0,44 % | €2,28 | €2,30 | €2,28 | 1,62K |
| 2026-09-28 | €2,28 | -0,44 % | €2,29 | €2,29 | €2,25 | 7,98K |
| 2026-09-25 | €2,29 | +0,44 % | €2,28 | €2,30 | €2,27 | 9,69K |
| 2026-09-24 | €2,28 | +1,79 % | €2,25 | €2,30 | €2,25 | 3,72K |
| 2026-09-23 | €2,24 | -0,88 % | €2,32 | €2,32 | €2,24 | 19,83K |
| 2026-09-22 | €2,26 | -2,59 % | €2,33 | €2,37 | €2,26 | 34,40K |
| 2026-09-21 | €2,32 | -2,11 % | €2,36 | €2,37 | €2,30 | 26,43K |
| 2026-09-18 | €2,37 | -1,25 % | €2,35 | €2,38 | €2,35 | 8,67K |
| 2026-09-17 | €2,40 | -2,04 % | €2,42 | €2,46 | €2,38 | 17,53K |
| 2026-09-16 | €2,45 | 0,00 % | €2,46 | €2,46 | €2,41 | 852 |
| 2026-09-15 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,41 | 6,80K |
| 2026-09-14 | €2,45 | -1,61 % | €2,48 | €2,48 | €2,41 | 6,06K |
| 2026-09-11 | €2,49 | +1,22 % | €2,47 | €2,49 | €2,45 | 5,26K |
| 2026-09-10 | €2,46 | -1,20 % | €2,50 | €2,50 | €2,46 | 3,33K |
| 2026-09-09 | €2,49 | +1,22 % | €2,47 | €2,50 | €2,46 | 8,74K |
| 2026-09-08 | €2,46 | -0,81 % | €2,48 | €2,50 | €2,46 | 2,00K |
| 2026-09-07 | €2,48 | +0,81 % | €2,46 | €2,51 | €2,46 | 11,21K |
| 2026-09-04 | €2,46 | 0,00 % | €2,46 | €2,49 | €2,45 | 1,62K |
| 2026-09-03 | €2,46 | -1,20 % | €2,46 | €2,50 | €2,46 | 6,70K |
| 2026-09-02 | €2,49 | +0,81 % | €2,47 | €2,49 | €2,46 | 1,90K |
| 2026-09-01 | €2,47 | -0,40 % | €2,52 | €2,52 | €2,47 | 4,52K |
| 2026-08-31 | €2,48 | -0,80 % | €2,52 | €2,52 | €2,48 | 1,42K |
| 2026-08-28 | €2,50 | +0,81 % | €2,49 | €2,54 | €2,49 | 5,02K |
| 2026-08-27 | €2,48 | -0,80 % | €2,52 | €2,52 | €2,48 | 2,31K |
| 2026-08-26 | €2,50 | +0,40 % | €2,50 | €2,53 | €2,49 | 1,70K |
| 2026-08-25 | €2,49 | 0,00 % | €2,50 | €2,54 | €2,49 | 3,56K |
| 2026-08-24 | €2,49 | 0,00 % | €2,49 | €2,52 | €2,47 | 4,17K |
| 2026-08-21 | €2,49 | +1,22 % | €2,46 | €2,51 | €2,46 | 1,71K |
| 2026-08-20 | €2,46 | 0,00 % | €2,48 | €2,50 | €2,46 | 24,78K |
| 2026-08-19 | €2,46 | -0,81 % | €2,50 | €2,50 | €2,46 | 9,76K |
| 2026-08-18 | €2,48 | -1,59 % | €2,52 | €2,52 | €2,48 | 958 |
| 2026-08-17 | €2,52 | +0,80 % | €2,51 | €2,52 | €2,46 | 7,50K |
| 2026-08-14 | €2,50 | -0,40 % | €2,56 | €2,56 | €2,50 | 8,46K |
| 2026-08-13 | €2,51 | -1,57 % | €2,54 | €2,60 | €2,51 | 5,80K |
| 2026-08-12 | €2,55 | -2,30 % | €2,58 | €2,61 | €2,50 | 11,80K |
| 2026-08-11 | €2,61 | +0,38 % | €2,60 | €2,66 | €2,60 | 10,82K |
| 2026-08-10 | €2,60 | -1,89 % | €2,66 | €2,66 | €2,60 | 2,14K |
| 2026-08-07 | €2,65 | +0,76 % | €2,57 | €2,65 | €2,57 | 7,57K |
| 2026-08-06 | €2,63 | +1,94 % | €2,66 | €2,66 | €2,58 | 2,98K |
| 2026-08-05 | €2,58 | -0,77 % | €2,60 | €2,64 | €2,57 | 7,36K |
| 2026-08-04 | €2,60 | 0,00 % | €2,57 | €2,64 | €2,56 | 3,50K |
| 2026-08-03 | €2,60 | -1,89 % | €2,65 | €2,65 | €2,57 | 5,00K |
| 2026-07-31 | €2,65 | +0,76 % | €2,63 | €2,65 | €2,57 | 995 |
| 2026-07-30 | €2,63 | 0,00 % | €2,63 | €2,63 | €2,58 | 78 |
| 2026-07-29 | €2,63 | -0,75 % | €2,65 | €2,65 | €2,59 | 537 |
| 2026-07-28 | €2,65 | +2,32 % | €2,60 | €2,65 | €2,58 | 1,29K |
| 2026-07-27 | €2,59 | -0,77 % | €2,57 | €2,66 | €2,57 | 3,60K |
| 2026-07-24 | €2,61 | +1,56 % | €2,57 | €2,62 | €2,55 | 1,57K |
| 2026-07-23 | €2,57 | -1,53 % | €2,60 | €2,60 | €2,55 | 5,04K |
| 2026-07-22 | €2,61 | +0,77 % | €2,58 | €2,61 | €2,55 | 7,58K |
| 2026-07-21 | €2,59 | 0,00 % | €2,60 | €2,67 | €2,56 | 2,54K |
| 2026-07-20 | €2,59 | -2,26 % | €2,60 | €2,64 | €2,59 | 627 |
| 2026-07-17 | €2,65 | +2,32 % | €2,65 | €2,65 | €2,61 | 280 |
| 2026-07-16 | €2,59 | -2,26 % | €2,59 | €2,60 | €2,59 | 1,77K |
| 2026-07-15 | €2,65 | 0,00 % | €2,69 | €2,69 | €2,60 | 2,54K |
| 2026-07-14 | €2,65 | +1,15 % | €2,62 | €2,65 | €2,61 | 2,98K |
| 2026-07-13 | €2,62 | -2,24 % | €2,67 | €2,68 | €2,60 | 5,32K |
| 2026-07-10 | €2,68 | +1,90 % | €2,62 | €2,68 | €2,61 | 4,31K |
| 2026-07-09 | €2,63 | -2,23 % | €2,69 | €2,69 | €2,63 | 889 |
| 2026-07-08 | €2,69 | +1,51 % | €2,66 | €2,69 | €2,65 | 4,18K |
| 2026-07-07 | €2,65 | -1,49 % | €2,69 | €2,69 | €2,65 | 2,09K |
| 2026-07-06 | €2,69 | +0,75 % | €2,65 | €2,69 | €2,63 | 3,99K |
| 2026-07-03 | €2,67 | +2,30 % | €2,65 | €2,68 | €2,65 | 1,14K |
| 2026-07-02 | €2,61 | +1,16 % | €2,59 | €2,63 | €2,57 | 10,69K |
| 2026-07-01 | €2,58 | +0,39 % | €2,59 | €2,60 | €2,57 | 3,84K |
| 2026-06-30 | €2,57 | +1,18 % | €2,59 | €2,59 | €2,53 | 16,50K |
| 2026-06-29 | €2,54 | 0,00 % | €2,53 | €2,55 | €2,52 | 2,54K |
| 2026-06-26 | €2,54 | 0,00 % | €2,52 | €2,57 | €2,52 | 1,65K |
| 2026-06-25 | €2,54 | 0,00 % | €2,56 | €2,57 | €2,50 | 6,56K |
| 2026-06-24 | €2,54 | +2,01 % | €2,52 | €2,56 | €2,50 | 1,21K |
| 2026-06-23 | €2,49 | -0,80 % | €2,51 | €2,52 | €2,49 | 1,70K |
| 2026-06-22 | €2,51 | 0,00 % | €2,52 | €2,55 | €2,51 | 620 |
| 2026-06-18 | €2,51 | -0,40 % | €2,55 | €2,55 | €2,51 | 2,81K |
| 2026-06-17 | €2,52 | -1,56 % | €2,57 | €2,57 | €2,52 | 1,00K |
| 2026-06-16 | €2,56 | +0,39 % | €2,54 | €2,58 | €2,54 | 1,71K |
| 2026-06-15 | €2,55 | -1,16 % | €2,53 | €2,55 | €2,51 | 5,49K |
| 2026-06-12 | €2,58 | 0,00 % | €2,55 | €2,59 | €2,52 | 2,47K |
| 2026-06-11 | €2,58 | +2,79 % | €2,51 | €2,58 | €2,51 | 6,83K |
| 2026-06-10 | €2,51 | 0,00 % | €2,51 | €2,53 | €2,51 | 2,95K |
| 2026-06-09 | €2,51 | -1,57 % | €2,54 | €2,54 | €2,51 | 1,13K |
| 2026-06-08 | €2,55 | 0,00 % | €2,55 | €2,55 | €2,51 | 7,03K |
| 2026-06-05 | €2,55 | 0,00 % | €2,55 | €2,56 | €2,50 | 11,73K |
| 2026-06-04 | €2,55 | 0,00 % | €2,63 | €2,63 | €2,54 | 9,33K |
| 2026-06-03 | €2,55 | -0,78 % | €2,64 | €2,64 | €2,55 | 2,59K |
| 2026-06-02 | €2,57 | -1,15 % | €2,56 | €2,60 | €2,55 | 4,92K |
| 2026-06-01 | €2,60 | +1,17 % | €2,62 | €2,64 | €2,57 | 3,90K |
| 2026-05-29 | €2,57 | -1,91 % | €2,63 | €2,63 | €2,57 | 2,87K |
| 2026-05-28 | €2,62 | +1,16 % | €2,59 | €2,62 | €2,55 | 9,79K |