Savox Communications Oyj SAVOX
OMXHEX · Finnland · Elektronische Technologie
€8,80-0,21 (-2,33 %)
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 | €8,80 | -2,33 % | €9,00 | €9,00 | €8,78 | 5,01K |
| 2026-09-30 | €9,01 | -0,44 % | €9,05 | €9,10 | €9,01 | 1,62K |
| 2026-09-29 | €9,05 | +1,80 % | €8,97 | €9,05 | €8,80 | 13,82K |
| 2026-09-28 | €8,89 | -1,00 % | €9,00 | €9,26 | €8,83 | 18,89K |
| 2026-09-25 | €8,98 | -0,77 % | €9,00 | €9,09 | €8,87 | 4,74K |
| 2026-09-24 | €9,05 | +0,11 % | €9,39 | €9,39 | €8,99 | 2,19K |
| 2026-09-23 | €9,04 | -3,32 % | €9,40 | €9,40 | €9,04 | 6,24K |
| 2026-09-22 | €9,35 | +0,86 % | €9,27 | €9,43 | €9,27 | 909 |
| 2026-09-21 | €9,27 | +3,00 % | €9,00 | €9,43 | €9,00 | 2,50K |
| 2026-09-18 | €9,00 | -0,88 % | €9,20 | €9,45 | €9,00 | 3,76K |
| 2026-09-17 | €9,08 | -0,22 % | €9,15 | €9,15 | €8,82 | 22,23K |
| 2026-09-16 | €9,10 | -1,09 % | €9,16 | €9,22 | €9,10 | 2,37K |
| 2026-09-15 | €9,20 | -1,92 % | €9,42 | €9,46 | €9,20 | 1,06K |
| 2026-09-14 | €9,38 | +2,18 % | €9,18 | €9,46 | €9,16 | 3,57K |
| 2026-09-11 | €9,18 | +0,77 % | €9,11 | €9,44 | €9,06 | 4,65K |
| 2026-09-10 | €9,11 | -1,51 % | €9,34 | €9,46 | €9,11 | 1,73K |
| 2026-09-09 | €9,25 | -2,12 % | €9,45 | €9,45 | €9,16 | 14,65K |
| 2026-09-08 | €9,45 | -0,53 % | €9,60 | €9,60 | €9,45 | 2,86K |
| 2026-09-07 | €9,50 | -3,36 % | €9,83 | €10,06 | €9,41 | 6,74K |
| 2026-09-04 | €9,83 | +0,41 % | €9,84 | €9,84 | €9,79 | 1,87K |
| 2026-09-03 | €9,79 | -0,71 % | €9,86 | €9,88 | €9,79 | 4,28K |
| 2026-09-02 | €9,86 | 0,00 % | €9,80 | €9,98 | €9,79 | 3,62K |
| 2026-09-01 | €9,86 | -2,57 % | €10,60 | €10,60 | €9,79 | 7,30K |
| 2026-08-31 | €10,12 | -2,88 % | €10,50 | €10,70 | €10,12 | 3,36K |
| 2026-08-28 | €10,42 | -2,62 % | €10,70 | €10,70 | €10,40 | 8,26K |
| 2026-08-27 | €10,70 | +1,13 % | €10,80 | €10,80 | €10,60 | 9,81K |
| 2026-08-26 | €10,58 | -1,12 % | €10,80 | €10,80 | €10,50 | 2,47K |
| 2026-08-25 | €10,70 | -0,93 % | €10,80 | €10,80 | €10,70 | 13,18K |
| 2026-08-24 | €10,80 | +0,56 % | €10,74 | €10,80 | €10,70 | 15,65K |
| 2026-08-21 | €10,74 | +3,07 % | €10,76 | €10,76 | €10,50 | 10,68K |
| 2026-08-20 | €10,42 | -0,76 % | €10,80 | €10,80 | €10,42 | 3,77K |
| 2026-08-19 | €10,50 | +0,96 % | €10,84 | €10,84 | €10,50 | 14,98K |
| 2026-08-18 | €10,40 | -1,33 % | €10,50 | €10,74 | €9,71 | 24,11K |
| 2026-08-17 | €10,54 | -0,57 % | €10,62 | €10,86 | €10,22 | 5,71K |
| 2026-08-14 | €10,60 | +7,07 % | €9,90 | €10,70 | €9,85 | 4,81K |
| 2026-08-13 | €9,90 | 0,00 % | €9,81 | €10,00 | €9,81 | 2,27K |
| 2026-08-12 | €9,90 | 0,00 % | €9,78 | €9,90 | €9,77 | 1,41K |
| 2026-08-11 | €9,90 | +0,51 % | €9,95 | €9,95 | €9,80 | 6,12K |
| 2026-08-10 | €9,85 | +0,92 % | €9,85 | €10,00 | €9,76 | 4,08K |
| 2026-08-07 | €9,76 | -0,71 % | €9,90 | €9,90 | €9,76 | 3,91K |
| 2026-08-06 | €9,83 | -0,51 % | €9,90 | €9,90 | €9,61 | 9,60K |
| 2026-08-05 | €9,88 | -0,30 % | €10,10 | €10,10 | €9,83 | 6,55K |
| 2026-08-04 | €9,91 | -1,29 % | €10,06 | €10,12 | €9,89 | 1,98K |
| 2026-08-03 | €10,04 | +2,34 % | €9,81 | €10,18 | €9,81 | 8,87K |
| 2026-07-31 | €9,81 | -1,31 % | €9,94 | €9,94 | €9,60 | 9,18K |
| 2026-07-30 | €9,94 | +0,91 % | €9,85 | €9,98 | €9,60 | 13,61K |
| 2026-07-29 | €9,85 | -3,43 % | €10,20 | €10,20 | €9,85 | 3,36K |
| 2026-07-28 | €10,20 | +2,00 % | €10,00 | €10,20 | €10,00 | 15,30K |
| 2026-07-27 | €10,00 | -0,20 % | €10,20 | €10,30 | €10,00 | 2,66K |
| 2026-07-24 | €10,02 | -1,76 % | €10,50 | €10,50 | €10,00 | 6,91K |
| 2026-07-23 | €10,20 | -2,67 % | €10,42 | €10,44 | €10,02 | 5,01K |
| 2026-07-22 | €10,48 | -1,32 % | €10,66 | €10,70 | €10,40 | 4,93K |
| 2026-07-21 | €10,62 | -0,56 % | €11,00 | €11,00 | €10,26 | 7,41K |
| 2026-07-20 | €10,68 | -0,56 % | €10,76 | €10,88 | €10,42 | 2,08K |
| 2026-07-17 | €10,74 | +0,94 % | €10,64 | €10,74 | €10,62 | 5,18K |
| 2026-07-16 | €10,64 | -0,93 % | €10,80 | €10,82 | €10,62 | 2,70K |
| 2026-07-15 | €10,74 | +2,48 % | €10,62 | €11,02 | €10,60 | 1,41K |
| 2026-07-14 | €10,48 | +0,77 % | €10,40 | €10,60 | €10,40 | 1,72K |
| 2026-07-13 | €10,40 | -0,95 % | €10,50 | €10,68 | €10,40 | 2,58K |
| 2026-07-10 | €10,50 | -2,05 % | €10,76 | €10,86 | €10,40 | 11,60K |
| 2026-07-09 | €10,72 | +1,32 % | €10,62 | €10,76 | €10,58 | 10,33K |
| 2026-07-08 | €10,58 | -1,67 % | €10,80 | €11,04 | €10,36 | 18,38K |
| 2026-07-07 | €10,76 | -1,47 % | €10,92 | €11,14 | €10,74 | 14,56K |
| 2026-07-06 | €10,92 | -3,19 % | €11,28 | €11,30 | €10,92 | 15,02K |
| 2026-07-03 | €11,28 | +3,30 % | €10,92 | €11,38 | €10,82 | 10,72K |
| 2026-07-02 | €10,92 | +0,74 % | €11,14 | €11,36 | €10,92 | 7,22K |
| 2026-07-01 | €10,84 | -3,39 % | €11,22 | €11,40 | €10,84 | 6,97K |
| 2026-06-30 | €11,22 | +4,28 % | €10,76 | €11,30 | €10,74 | 11,57K |
| 2026-06-29 | €10,76 | -2,36 % | €11,10 | €11,12 | €10,74 | 14,77K |
| 2026-06-26 | €11,02 | -3,50 % | €11,42 | €11,42 | €11,00 | 13,95K |
| 2026-06-25 | €11,42 | +0,26 % | €11,42 | €11,43 | €11,26 | 50,53K |
| 2026-06-24 | €11,39 | +3,36 % | €11,40 | €11,48 | €11,30 | 64,72K |
| 2026-06-23 | €11,02 | — | €10,90 | €11,37 | €10,75 | 293,82K |