Remedy Entertainment Oy REMEDY
OMXHEX · Finnland · Technologiedienstleistungen
€18,70-0,50 (-2,60 %)
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 | €18,70 | -2,60 % | €19,18 | €19,18 | €18,58 | 15,04K |
| 2026-09-30 | €19,20 | +2,24 % | €18,80 | €19,38 | €18,68 | 24,21K |
| 2026-09-29 | €18,78 | -1,16 % | €19,00 | €19,02 | €18,78 | 18,43K |
| 2026-09-28 | €19,00 | +0,42 % | €18,94 | €19,20 | €18,62 | 41,12K |
| 2026-09-25 | €18,92 | -0,32 % | €19,24 | €20,20 | €18,90 | 33,36K |
| 2026-09-24 | €18,98 | -1,76 % | €19,46 | €19,50 | €18,84 | 23,76K |
| 2026-09-23 | €19,32 | +5,11 % | €18,66 | €19,52 | €18,64 | 25,40K |
| 2026-09-22 | €18,38 | +0,22 % | €18,52 | €19,00 | €18,38 | 23,29K |
| 2026-09-21 | €18,34 | +6,63 % | €17,88 | €18,64 | €17,88 | 35,26K |
| 2026-09-18 | €17,20 | -13,48 % | €19,98 | €20,00 | €16,60 | 105,66K |
| 2026-09-17 | €19,88 | +1,43 % | €19,74 | €20,65 | €19,74 | 28,19K |
| 2026-09-16 | €19,60 | +2,19 % | €19,20 | €20,20 | €19,16 | 25,86K |
| 2026-09-15 | €19,18 | +3,12 % | €18,82 | €19,28 | €18,80 | 20,43K |
| 2026-09-14 | €18,60 | 0,00 % | €18,62 | €18,82 | €18,40 | 16,78K |
| 2026-09-11 | €18,60 | +1,64 % | €18,32 | €18,74 | €18,32 | 4,42K |
| 2026-09-10 | €18,30 | -0,54 % | €18,60 | €18,80 | €18,22 | 7,38K |
| 2026-09-09 | €18,40 | +3,37 % | €18,02 | €18,90 | €17,86 | 10,54K |
| 2026-09-08 | €17,80 | -3,05 % | €18,34 | €18,40 | €17,80 | 4,01K |
| 2026-09-07 | €18,36 | +1,55 % | €18,16 | €18,36 | €17,92 | 2,30K |
| 2026-09-04 | €18,08 | +1,69 % | €18,16 | €18,34 | €17,60 | 6,77K |
| 2026-09-03 | €17,78 | 0,00 % | €18,08 | €18,40 | €17,76 | 15,68K |
| 2026-09-02 | €17,78 | -2,20 % | €18,22 | €18,22 | €17,44 | 18,32K |
| 2026-09-01 | €18,18 | -2,15 % | €18,70 | €18,72 | €18,18 | 6,29K |
| 2026-08-31 | €18,58 | -1,28 % | €18,94 | €19,00 | €18,48 | 6,49K |
| 2026-08-28 | €18,82 | +0,43 % | €18,78 | €19,28 | €18,78 | 8,94K |
| 2026-08-27 | €18,74 | +1,85 % | €18,64 | €18,96 | €18,60 | 11,37K |
| 2026-08-26 | €18,40 | +2,11 % | €18,06 | €18,74 | €18,06 | 12,60K |
| 2026-08-25 | €18,02 | +3,33 % | €17,52 | €18,18 | €17,40 | 17,02K |
| 2026-08-24 | €17,44 | +0,23 % | €17,42 | €17,76 | €17,38 | 8,27K |
| 2026-08-21 | €17,40 | +0,12 % | €17,38 | €17,64 | €17,36 | 4,62K |
| 2026-08-20 | €17,38 | -0,80 % | €17,54 | €17,56 | €17,24 | 8,47K |
| 2026-08-19 | €17,52 | +0,81 % | €17,48 | €17,66 | €17,22 | 6,67K |
| 2026-08-18 | €17,38 | -1,14 % | €17,62 | €17,62 | €17,32 | 9,61K |
| 2026-08-17 | €17,58 | -0,34 % | €17,60 | €17,86 | €17,34 | 7,84K |
| 2026-08-14 | €17,64 | +2,92 % | €17,32 | €17,70 | €17,18 | 11,46K |
| 2026-08-13 | €17,14 | -1,49 % | €17,60 | €17,78 | €17,10 | 9,45K |
| 2026-08-12 | €17,40 | +3,08 % | €17,00 | €17,96 | €16,98 | 28,59K |
| 2026-08-11 | €16,88 | +9,33 % | €16,78 | €17,20 | €16,64 | 34,21K |
| 2026-08-10 | €15,44 | -4,10 % | €16,10 | €16,30 | €15,40 | 7,89K |
| 2026-08-07 | €16,10 | -1,23 % | €16,32 | €16,64 | €16,10 | 7,82K |
| 2026-08-06 | €16,30 | -0,37 % | €16,52 | €16,60 | €16,28 | 3,59K |
| 2026-08-05 | €16,36 | +1,74 % | €16,14 | €16,64 | €16,00 | 8,05K |
| 2026-08-04 | €16,08 | -1,23 % | €16,32 | €16,44 | €16,00 | 6,14K |
| 2026-08-03 | €16,28 | +1,75 % | €16,08 | €16,28 | €16,06 | 3,49K |
| 2026-07-31 | €16,00 | +0,63 % | €16,40 | €16,84 | €16,00 | 7,19K |
| 2026-07-30 | €15,90 | +3,25 % | €15,52 | €15,92 | €15,52 | 8,40K |
| 2026-07-29 | €15,40 | +3,91 % | €14,88 | €15,54 | €14,88 | 6,02K |
| 2026-07-28 | €14,82 | -0,27 % | €14,88 | €14,98 | €14,70 | 5,91K |
| 2026-07-27 | €14,86 | 0,00 % | €14,82 | €15,02 | €14,82 | 3,45K |
| 2026-07-24 | €14,86 | +1,23 % | €15,14 | €15,14 | €14,72 | 3,45K |
| 2026-07-23 | €14,68 | -3,04 % | €15,12 | €15,12 | €14,68 | 2,46K |
| 2026-07-22 | €15,14 | +1,34 % | €14,94 | €15,24 | €14,72 | 4,25K |
| 2026-07-21 | €14,94 | +0,54 % | €14,96 | €15,00 | €14,70 | 3,85K |
| 2026-07-20 | €14,86 | -1,07 % | €14,90 | €15,02 | €14,78 | 2,37K |
| 2026-07-17 | €15,02 | 0,00 % | €15,00 | €15,20 | €14,94 | 8,82K |
| 2026-07-16 | €15,02 | +5,03 % | €14,38 | €15,16 | €14,38 | 7,00K |
| 2026-07-15 | €14,30 | +5,30 % | €13,70 | €14,46 | €13,70 | 11,25K |
| 2026-07-14 | €13,58 | -1,59 % | €13,78 | €13,88 | €13,54 | 6,72K |
| 2026-07-13 | €13,80 | -1,15 % | €13,98 | €14,10 | €13,70 | 145,71K |
| 2026-07-10 | €13,96 | +1,90 % | €14,04 | €14,10 | €13,76 | 6,57K |
| 2026-07-09 | €13,70 | -1,86 % | €14,10 | €14,14 | €13,70 | 27,22K |
| 2026-07-08 | €13,96 | +3,10 % | €13,68 | €14,10 | €13,62 | 29,25K |
| 2026-07-07 | €13,54 | -3,84 % | €14,50 | €14,50 | €12,82 | 982,62K |
| 2026-07-06 | €14,08 | -1,81 % | €14,36 | €14,36 | €13,84 | 8,75K |
| 2026-07-03 | €14,34 | +1,70 % | €14,24 | €14,42 | €13,92 | 4,95K |
| 2026-07-02 | €14,10 | -0,70 % | €14,20 | €14,22 | €14,04 | 4,80K |
| 2026-07-01 | €14,20 | -2,07 % | €14,50 | €14,50 | €14,00 | 9,95K |
| 2026-06-30 | €14,50 | -1,36 % | €14,72 | €14,90 | €14,44 | 8,70K |
| 2026-06-29 | €14,70 | +0,14 % | €14,86 | €15,00 | €14,70 | 3,95K |
| 2026-06-26 | €14,68 | -3,42 % | €15,20 | €15,20 | €14,68 | 8,14K |
| 2026-06-25 | €15,20 | +2,98 % | €14,86 | €15,36 | €14,34 | 14,10K |
| 2026-06-24 | €14,76 | +0,14 % | €14,96 | €15,10 | €14,66 | 6,97K |
| 2026-06-23 | €14,74 | -2,12 % | €14,94 | €14,98 | €14,68 | 5,97K |
| 2026-06-22 | €15,06 | +2,73 % | €14,58 | €15,08 | €14,58 | 8,32K |
| 2026-06-18 | €14,66 | +0,41 % | €14,56 | €14,94 | €14,54 | 10,09K |
| 2026-06-17 | €14,60 | -1,75 % | €14,94 | €15,12 | €14,60 | 7,42K |
| 2026-06-16 | €14,86 | -2,24 % | €15,10 | €15,24 | €14,80 | 5,52K |
| 2026-06-15 | €15,20 | 0,00 % | €15,62 | €15,70 | €14,88 | 5,04K |
| 2026-06-12 | €15,20 | +0,93 % | €15,20 | €15,26 | €15,10 | 4,74K |
| 2026-06-11 | €15,06 | -2,21 % | €15,30 | €15,30 | €14,70 | 11,79K |
| 2026-06-10 | €15,40 | +3,77 % | €14,98 | €15,40 | €14,92 | 12,54K |
| 2026-06-09 | €14,84 | +2,63 % | €14,54 | €14,90 | €14,40 | 10,08K |
| 2026-06-08 | €14,46 | +5,24 % | €13,76 | €14,50 | €13,76 | 12,29K |
| 2026-06-05 | €13,74 | +0,88 % | €13,50 | €14,00 | €13,50 | 5,38K |
| 2026-06-04 | €13,62 | -0,15 % | €13,56 | €13,62 | €13,18 | 7,61K |
| 2026-06-03 | €13,64 | -2,57 % | €14,22 | €14,50 | €12,98 | 27,70K |
| 2026-06-02 | €14,00 | -1,96 % | €14,46 | €14,46 | €13,90 | 8,26K |
| 2026-06-01 | €14,28 | -0,97 % | €14,44 | €14,60 | €14,20 | 5,23K |
| 2026-05-29 | €14,42 | +1,84 % | €14,22 | €14,58 | €14,20 | 5,41K |
| 2026-05-28 | €14,16 | +0,14 % | €14,12 | €14,36 | €13,92 | 4,89K |