Scanfil Oyj SCANFL
OMXHEX · Finnland · Elektronische Technologie
€13,000,00 (0,00 %)
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 | €13,00 | 0,00 % | €12,98 | €13,32 | €12,98 | 3,75K |
| 2026-09-30 | €13,00 | -0,76 % | €13,08 | €13,16 | €12,96 | 2,97K |
| 2026-09-29 | €13,10 | +3,80 % | €12,98 | €13,10 | €12,90 | 11,61K |
| 2026-09-28 | €12,62 | +1,12 % | €12,46 | €12,64 | €12,44 | 1,99K |
| 2026-09-25 | €12,48 | -2,35 % | €12,72 | €12,74 | €12,40 | 24,64K |
| 2026-09-24 | €12,78 | +4,41 % | €12,18 | €12,80 | €12,06 | 12,43K |
| 2026-09-23 | €12,24 | -0,81 % | €12,44 | €12,44 | €12,00 | 62,49K |
| 2026-09-22 | €12,34 | +1,48 % | €12,06 | €12,34 | €12,00 | 2,51K |
| 2026-09-21 | €12,16 | +2,18 % | €12,02 | €12,16 | €11,94 | 5,09K |
| 2026-09-18 | €11,90 | -2,46 % | €12,22 | €12,24 | €11,90 | 15,75K |
| 2026-09-17 | €12,20 | +0,16 % | €12,18 | €12,20 | €12,14 | 10,65K |
| 2026-09-16 | €12,18 | +0,66 % | €12,16 | €12,18 | €12,16 | 2,72K |
| 2026-09-15 | €12,10 | -1,14 % | €12,24 | €12,24 | €12,04 | 25,59K |
| 2026-09-14 | €12,24 | +0,33 % | €12,32 | €12,40 | €12,16 | 22,94K |
| 2026-09-11 | €12,20 | -0,81 % | €12,30 | €12,30 | €12,12 | 11,41K |
| 2026-09-10 | €12,30 | +0,16 % | €12,28 | €12,30 | €12,18 | 5,36K |
| 2026-09-09 | €12,28 | +1,49 % | €12,20 | €12,32 | €12,10 | 4,08K |
| 2026-09-08 | €12,10 | -2,10 % | €12,50 | €12,56 | €12,00 | 6,95K |
| 2026-09-07 | €12,36 | +3,87 % | €11,90 | €12,42 | €11,90 | 4,24K |
| 2026-09-04 | €11,90 | -0,50 % | €11,88 | €11,96 | €11,88 | 1,47K |
| 2026-09-03 | €11,96 | -0,66 % | €12,02 | €12,02 | €11,90 | 1,84K |
| 2026-09-02 | €12,04 | +1,52 % | €11,84 | €12,12 | €11,84 | 2,70K |
| 2026-09-01 | €11,86 | -1,98 % | €12,10 | €12,36 | €11,64 | 8,92K |
| 2026-08-31 | €12,10 | +3,42 % | €11,74 | €12,10 | €11,64 | 80,16K |
| 2026-08-28 | €11,70 | +0,34 % | €11,50 | €11,78 | €11,50 | 7,32K |
| 2026-08-27 | €11,66 | +1,39 % | €11,50 | €11,76 | €11,50 | 2,27K |
| 2026-08-26 | €11,50 | 0,00 % | €11,50 | €11,50 | €11,28 | 2,38K |
| 2026-08-25 | €11,50 | +2,50 % | €11,22 | €11,62 | €11,14 | 4,32K |
| 2026-08-24 | €11,22 | 0,00 % | €11,04 | €11,30 | €11,04 | 68,96K |
| 2026-08-21 | €11,22 | -2,94 % | €11,62 | €11,62 | €11,04 | 9,18K |
| 2026-08-20 | €11,56 | +0,35 % | €11,34 | €11,56 | €11,34 | 7,00K |
| 2026-08-19 | €11,52 | -1,20 % | €11,66 | €11,66 | €11,50 | 4,24K |
| 2026-08-18 | €11,66 | -1,02 % | €11,78 | €11,78 | €11,52 | 1,97K |
| 2026-08-17 | €11,78 | -1,51 % | €11,98 | €12,18 | €11,68 | 9,34K |
| 2026-08-14 | €11,96 | +1,70 % | €11,76 | €11,98 | €11,76 | 3,96K |
| 2026-08-13 | €11,76 | +0,51 % | €11,70 | €11,90 | €11,52 | 3,71K |
| 2026-08-12 | €11,70 | +2,09 % | €11,50 | €11,76 | €11,34 | 3,33K |
| 2026-08-11 | €11,46 | +0,35 % | €11,42 | €11,46 | €11,36 | 1,25K |
| 2026-08-10 | €11,42 | +0,53 % | €11,36 | €11,54 | €11,22 | 3,16K |
| 2026-08-07 | €11,36 | +0,53 % | €11,36 | €11,52 | €11,22 | 3,38K |
| 2026-08-06 | €11,30 | -0,35 % | €11,36 | €11,62 | €11,18 | 3,17K |
| 2026-08-05 | €11,34 | -0,87 % | €11,44 | €11,44 | €11,14 | 8,74K |
| 2026-08-04 | €11,44 | +1,60 % | €11,28 | €11,46 | €11,08 | 4,23K |
| 2026-08-03 | €11,26 | -2,09 % | €11,20 | €11,40 | €11,00 | 9,13K |
| 2026-07-31 | €11,50 | +2,86 % | €11,22 | €11,56 | €11,22 | 2,71K |
| 2026-07-30 | €11,18 | -0,18 % | €11,20 | €11,48 | €11,10 | 5,30K |
| 2026-07-29 | €11,20 | -3,11 % | €11,60 | €11,60 | €11,18 | 8,37K |
| 2026-07-28 | €11,56 | -0,69 % | €11,60 | €11,78 | €11,44 | 4,58K |
| 2026-07-27 | €11,64 | -0,51 % | €11,80 | €11,92 | €11,58 | 2,46K |
| 2026-07-24 | €11,70 | -1,35 % | €11,80 | €12,00 | €11,58 | 3,03K |
| 2026-07-23 | €11,86 | +2,24 % | €11,60 | €11,88 | €11,60 | 2,09K |
| 2026-07-22 | €11,60 | -5,07 % | €12,41 | €12,54 | €11,60 | 11,74K |
| 2026-07-21 | €12,22 | +4,09 % | €11,86 | €12,22 | €11,86 | 4,67K |
| 2026-07-20 | €11,74 | +1,73 % | €11,54 | €11,82 | €11,50 | 3,42K |
| 2026-07-17 | €11,54 | +0,17 % | €11,52 | €11,68 | €11,28 | 4,66K |
| 2026-07-16 | €11,52 | -1,03 % | €11,78 | €12,20 | €11,52 | 11,72K |
| 2026-07-15 | €11,64 | +3,01 % | €11,40 | €11,74 | €11,40 | 4,98K |
| 2026-07-14 | €11,30 | -1,74 % | €11,38 | €11,58 | €11,26 | 8,75K |
| 2026-07-13 | €11,50 | -1,54 % | €11,72 | €11,92 | €11,50 | 2,70K |
| 2026-07-10 | €11,68 | +0,17 % | €11,66 | €11,76 | €11,66 | 1,16K |
| 2026-07-09 | €11,66 | +1,22 % | €11,60 | €11,86 | €11,60 | 2,25K |
| 2026-07-08 | €11,52 | -5,26 % | €12,20 | €12,20 | €11,52 | 1,90K |
| 2026-07-07 | €12,16 | +5,56 % | €11,62 | €12,16 | €11,60 | 12,05K |
| 2026-07-06 | €11,52 | -4,00 % | €11,92 | €12,00 | €11,38 | 11,37K |
| 2026-07-03 | €12,00 | -4,31 % | €12,56 | €12,62 | €11,84 | 10,54K |
| 2026-07-02 | €12,54 | -2,79 % | €12,90 | €12,90 | €12,44 | 6,31K |
| 2026-07-01 | €12,90 | +3,53 % | €12,46 | €12,90 | €12,40 | 4,01K |
| 2026-06-30 | €12,46 | -5,18 % | €13,24 | €13,24 | €12,46 | 14,63K |
| 2026-06-29 | €13,14 | 0,00 % | €13,14 | €13,20 | €13,14 | 3,27K |
| 2026-06-26 | €13,14 | -0,61 % | €13,24 | €13,24 | €13,12 | 6,83K |
| 2026-06-25 | €13,22 | +0,30 % | €13,26 | €13,30 | €13,20 | 7,78K |
| 2026-06-24 | €13,18 | -0,15 % | €13,20 | €13,26 | €13,18 | 964 |
| 2026-06-23 | €13,20 | 0,00 % | €13,28 | €13,28 | €13,20 | 502 |
| 2026-06-22 | €13,20 | -1,79 % | €13,28 | €13,28 | €13,20 | 25,40K |
| 2026-06-18 | €13,44 | +0,60 % | €13,50 | €13,50 | €13,32 | 1,93K |
| 2026-06-17 | €13,36 | +1,37 % | €13,12 | €13,36 | €13,12 | 3,48K |
| 2026-06-16 | €13,18 | -0,75 % | €13,24 | €13,38 | €13,18 | 28,75K |
| 2026-06-15 | €13,28 | +0,30 % | €13,24 | €13,44 | €13,20 | 4,38K |
| 2026-06-12 | €13,24 | -0,60 % | €13,36 | €13,44 | €13,20 | 1,90K |
| 2026-06-11 | €13,32 | -1,48 % | €13,56 | €13,58 | €13,32 | 10,48K |
| 2026-06-10 | €13,52 | +2,42 % | €13,22 | €13,52 | €13,20 | 7,04K |
| 2026-06-09 | €13,20 | -1,49 % | €13,54 | €13,60 | €13,16 | 14,57K |
| 2026-06-08 | €13,40 | +2,60 % | €13,18 | €13,54 | €13,18 | 3,00K |
| 2026-06-05 | €13,06 | -2,25 % | €13,30 | €13,54 | €13,04 | 8,73K |
| 2026-06-04 | €13,36 | -1,04 % | €13,54 | €13,76 | €13,36 | 5,07K |
| 2026-06-03 | €13,50 | +2,12 % | €13,28 | €13,50 | €13,20 | 12,48K |
| 2026-06-02 | €13,22 | +1,07 % | €13,20 | €13,26 | €13,10 | 23,38K |
| 2026-06-01 | €13,08 | -0,30 % | €13,20 | €13,26 | €12,94 | 19,72K |
| 2026-05-29 | €13,12 | +0,92 % | €12,92 | €13,18 | €12,92 | 5,72K |
| 2026-05-28 | €13,00 | -0,46 % | €13,08 | €13,20 | €12,92 | 3,92K |