Rapala VMC Oyj RAP1V
OMXHEX · Finnland · Langlebige Konsumgüter
€1,69-0,02 (-0,88 %)
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 | €1,71 | +0,29 % | €1,70 | €1,71 | €1,69 | 18,71K |
| 2026-09-29 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,67 | 12,15K |
| 2026-09-28 | €1,70 | 0,00 % | €1,71 | €1,71 | €1,69 | 33,90K |
| 2026-09-25 | €1,70 | +0,59 % | €1,71 | €1,71 | €1,69 | 16,05K |
| 2026-09-24 | €1,69 | 0,00 % | €1,70 | €1,70 | €1,68 | 27,43K |
| 2026-09-23 | €1,69 | -1,17 % | €1,71 | €1,71 | €1,68 | 29,25K |
| 2026-09-22 | €1,71 | +0,59 % | €1,71 | €1,71 | €1,68 | 9,94K |
| 2026-09-21 | €1,70 | +0,29 % | €1,70 | €1,71 | €1,67 | 37,31K |
| 2026-09-18 | €1,70 | +0,89 % | €1,70 | €1,72 | €1,67 | 39,79K |
| 2026-09-17 | €1,68 | 0,00 % | €1,70 | €1,70 | €1,67 | 26,13K |
| 2026-09-16 | €1,68 | +2,13 % | €1,67 | €1,70 | €1,65 | 42,42K |
| 2026-09-15 | €1,64 | -1,50 % | €1,67 | €1,67 | €1,64 | 31,99K |
| 2026-09-14 | €1,67 | -0,60 % | €1,69 | €1,70 | €1,66 | 19,67K |
| 2026-09-11 | €1,68 | +0,30 % | €1,66 | €1,69 | €1,65 | 36,63K |
| 2026-09-10 | €1,67 | +2,76 % | €1,64 | €1,67 | €1,63 | 45,67K |
| 2026-09-09 | €1,63 | +1,24 % | €1,63 | €1,64 | €1,62 | 58,42K |
| 2026-09-08 | €1,61 | -0,31 % | €1,62 | €1,63 | €1,61 | 11,16K |
| 2026-09-07 | €1,62 | -0,62 % | €1,64 | €1,64 | €1,61 | 35,49K |
| 2026-09-04 | €1,63 | +0,93 % | €1,63 | €1,63 | €1,61 | 24,13K |
| 2026-09-03 | €1,61 | +0,31 % | €1,61 | €1,63 | €1,59 | 71,82K |
| 2026-09-02 | €1,61 | -0,31 % | €1,63 | €1,63 | €1,58 | 37,00K |
| 2026-09-01 | €1,61 | -1,53 % | €1,63 | €1,64 | €1,60 | 38,92K |
| 2026-08-31 | €1,63 | -0,30 % | €1,64 | €1,65 | €1,62 | 50,98K |
| 2026-08-28 | €1,64 | -1,80 % | €1,70 | €1,70 | €1,63 | 43,46K |
| 2026-08-27 | €1,67 | +1,21 % | €1,67 | €1,68 | €1,65 | 45,74K |
| 2026-08-26 | €1,65 | -2,94 % | €1,73 | €1,73 | €1,64 | 51,36K |
| 2026-08-25 | €1,70 | +6,92 % | €1,63 | €1,70 | €1,62 | 119,00K |
| 2026-08-24 | €1,59 | +0,32 % | €1,58 | €1,60 | €1,53 | 118,38K |
| 2026-08-21 | €1,59 | -1,25 % | €1,61 | €1,64 | €1,58 | 203,06K |
| 2026-08-20 | €1,61 | +2,88 % | €1,58 | €1,65 | €1,55 | 194,79K |
| 2026-08-19 | €1,56 | -0,32 % | €1,57 | €1,58 | €1,53 | 42,72K |
| 2026-08-18 | €1,57 | +1,62 % | €1,54 | €1,58 | €1,53 | 96,97K |
| 2026-08-17 | €1,54 | +11,19 % | €1,54 | €1,57 | €1,51 | 179,37K |
| 2026-08-14 | €1,38 | -0,72 % | €1,39 | €1,40 | €1,36 | 45,11K |
| 2026-08-13 | €1,39 | +2,95 % | €1,36 | €1,39 | €1,35 | 55,78K |
| 2026-08-12 | €1,36 | +0,74 % | €1,34 | €1,37 | €1,34 | 53,58K |
| 2026-08-11 | €1,35 | +1,13 % | €1,33 | €1,35 | €1,32 | 22,68K |
| 2026-08-10 | €1,33 | -0,75 % | €1,34 | €1,35 | €1,31 | 43,09K |
| 2026-08-07 | €1,34 | +1,52 % | €1,33 | €1,34 | €1,32 | 31,28K |
| 2026-08-06 | €1,32 | +2,72 % | €1,28 | €1,34 | €1,28 | 39,82K |
| 2026-08-05 | €1,28 | -0,39 % | €1,29 | €1,30 | €1,26 | 20,69K |
| 2026-08-04 | €1,29 | +0,78 % | €1,29 | €1,29 | €1,26 | 15,96K |
| 2026-08-03 | €1,28 | -0,39 % | €1,29 | €1,29 | €1,25 | 8,31K |
| 2026-07-31 | €1,28 | -0,77 % | €1,28 | €1,29 | €1,26 | 20,21K |
| 2026-07-30 | €1,29 | 0,00 % | €1,29 | €1,29 | €1,27 | 19,29K |
| 2026-07-29 | €1,29 | +2,37 % | €1,28 | €1,29 | €1,26 | 18,15K |
| 2026-07-28 | €1,26 | -0,39 % | €1,27 | €1,28 | €1,26 | 11,13K |
| 2026-07-27 | €1,27 | 0,00 % | €1,27 | €1,28 | €1,25 | 6,73K |
| 2026-07-24 | €1,27 | +1,60 % | €1,25 | €1,27 | €1,24 | 18,20K |
| 2026-07-23 | €1,25 | +1,21 % | €1,25 | €1,27 | €1,25 | 12,35K |
| 2026-07-22 | €1,24 | -1,20 % | €1,25 | €1,26 | €1,24 | 6,64K |
| 2026-07-21 | €1,25 | -0,79 % | €1,26 | €1,26 | €1,24 | 19,66K |
| 2026-07-20 | €1,26 | +0,80 % | €1,25 | €1,26 | €1,24 | 6,35K |
| 2026-07-17 | €1,25 | +0,40 % | €1,25 | €1,25 | €1,23 | 12,27K |
| 2026-07-16 | €1,25 | +0,81 % | €1,24 | €1,25 | €1,23 | 2,82K |
| 2026-07-15 | €1,24 | +1,23 % | €1,22 | €1,24 | €1,21 | 4,24K |
| 2026-07-14 | €1,22 | -0,41 % | €1,23 | €1,24 | €1,20 | 14,28K |
| 2026-07-13 | €1,23 | +0,82 % | €1,23 | €1,24 | €1,22 | 2,97K |
| 2026-07-10 | €1,22 | +1,67 % | €1,22 | €1,22 | €1,22 | 6,80K |
| 2026-07-09 | €1,20 | -0,42 % | €1,22 | €1,22 | €1,20 | 8,71K |
| 2026-07-08 | €1,20 | -1,23 % | €1,21 | €1,22 | €1,20 | 4,84K |
| 2026-07-07 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,20 | 5,24K |
| 2026-07-06 | €1,22 | -0,41 % | €1,22 | €1,23 | €1,21 | 8,82K |
| 2026-07-03 | €1,22 | +2,52 % | €1,19 | €1,22 | €1,19 | 5,19K |
| 2026-07-02 | €1,19 | -0,42 % | €1,20 | €1,20 | €1,19 | 21,87K |
| 2026-07-01 | €1,20 | -1,24 % | €1,21 | €1,22 | €1,20 | 12,55K |
| 2026-06-30 | €1,21 | +2,54 % | €1,18 | €1,22 | €1,18 | 44,96K |
| 2026-06-29 | €1,18 | -0,84 % | €1,19 | €1,21 | €1,18 | 15,28K |
| 2026-06-26 | €1,19 | -1,65 % | €1,24 | €1,24 | €1,19 | 11,39K |
| 2026-06-25 | €1,21 | -0,41 % | €1,22 | €1,24 | €1,21 | 11,17K |
| 2026-06-24 | €1,22 | +2,10 % | €1,20 | €1,22 | €1,20 | 180 |
| 2026-06-23 | €1,19 | -0,83 % | €1,22 | €1,22 | €1,18 | 1,55K |
| 2026-06-22 | €1,20 | -1,23 % | €1,20 | €1,22 | €1,18 | 5,96K |
| 2026-06-18 | €1,22 | +2,10 % | €1,22 | €1,22 | €1,20 | 3,55K |
| 2026-06-17 | €1,19 | 0,00 % | €1,19 | €1,22 | €1,19 | 6,08K |
| 2026-06-16 | €1,19 | -1,65 % | €1,22 | €1,22 | €1,18 | 19,50K |
| 2026-06-15 | €1,21 | -0,82 % | €1,22 | €1,23 | €1,21 | 13,70K |
| 2026-06-12 | €1,22 | +0,83 % | €1,22 | €1,22 | €1,21 | 4,67K |
| 2026-06-11 | €1,21 | +1,26 % | €1,22 | €1,22 | €1,20 | 4,77K |
| 2026-06-10 | €1,20 | -0,42 % | €1,20 | €1,21 | €1,18 | 14,10K |
| 2026-06-09 | €1,20 | -0,41 % | €1,21 | €1,21 | €1,20 | 5,04K |
| 2026-06-08 | €1,21 | -2,43 % | €1,23 | €1,23 | €1,20 | 10,63K |
| 2026-06-05 | €1,24 | +2,07 % | €1,21 | €1,24 | €1,20 | 29,86K |
| 2026-06-04 | €1,21 | 0,00 % | €1,21 | €1,21 | €1,20 | 22,12K |
| 2026-06-03 | €1,21 | 0,00 % | €1,23 | €1,23 | €1,20 | 30,67K |
| 2026-06-02 | €1,21 | +0,83 % | €1,20 | €1,22 | €1,20 | 19,32K |
| 2026-06-01 | €1,20 | -0,83 % | €1,20 | €1,21 | €1,18 | 38,71K |
| 2026-05-29 | €1,21 | -0,82 % | €1,24 | €1,25 | €1,20 | 40,16K |
| 2026-05-28 | €1,22 | -1,21 % | €1,24 | €1,24 | €1,22 | 4,93K |
| 2026-05-27 | €1,24 | -1,20 % | €1,27 | €1,27 | €1,20 | 73,07K |