Sitowise Group Oyj SITOWS
OMXHEX · Finnland · Technologiedienstleistungen
€2,38-0,02 (-0,83 %)
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 | €2,38 | -0,83 % | €2,35 | €2,38 | €2,25 | 29,68K |
| 2026-09-30 | €2,40 | +0,84 % | €2,46 | €2,46 | €2,36 | 13,32K |
| 2026-09-29 | €2,38 | -0,42 % | €2,39 | €2,39 | €2,38 | 2,72K |
| 2026-09-28 | €2,39 | 0,00 % | €2,39 | €2,40 | €2,39 | 15,34K |
| 2026-09-25 | €2,39 | -2,05 % | €2,43 | €2,47 | €2,38 | 4,25K |
| 2026-09-24 | €2,44 | +0,83 % | €2,48 | €2,48 | €2,42 | 2,56K |
| 2026-09-23 | €2,42 | 0,00 % | €2,44 | €2,46 | €2,42 | 979 |
| 2026-09-22 | €2,42 | -0,41 % | €2,43 | €2,45 | €2,42 | 5,28K |
| 2026-09-21 | €2,43 | -1,22 % | €2,46 | €2,50 | €2,43 | 4,47K |
| 2026-09-18 | €2,46 | -1,99 % | €2,48 | €2,54 | €2,46 | 1,25K |
| 2026-09-17 | €2,51 | -0,40 % | €2,55 | €2,55 | €2,47 | 625 |
| 2026-09-16 | €2,52 | +1,61 % | €2,50 | €2,52 | €2,47 | 1,35K |
| 2026-09-15 | €2,48 | 0,00 % | €2,48 | €2,52 | €2,48 | 4,12K |
| 2026-09-14 | €2,48 | -1,20 % | €2,51 | €2,51 | €2,48 | 3,04K |
| 2026-09-11 | €2,51 | -2,33 % | €2,56 | €2,56 | €2,51 | 2,96K |
| 2026-09-10 | €2,57 | +2,80 % | €2,55 | €2,60 | €2,53 | 14,15K |
| 2026-09-09 | €2,50 | +3,31 % | €2,50 | €2,54 | €2,43 | 8,42K |
| 2026-09-08 | €2,42 | 0,00 % | €2,42 | €2,45 | €2,42 | 1,84K |
| 2026-09-07 | €2,42 | -1,63 % | €2,46 | €2,46 | €2,42 | 4,24K |
| 2026-09-04 | €2,46 | 0,00 % | €2,45 | €2,46 | €2,40 | 11,15K |
| 2026-09-03 | €2,46 | -3,53 % | €2,54 | €2,54 | €2,46 | 1,42K |
| 2026-09-02 | €2,55 | 0,00 % | €2,55 | €2,55 | €2,50 | 4,30K |
| 2026-09-01 | €2,55 | +3,66 % | €2,46 | €2,68 | €2,46 | 2,49K |
| 2026-08-31 | €2,46 | -1,99 % | €2,53 | €2,61 | €2,46 | 11,05K |
| 2026-08-28 | €2,51 | -1,95 % | €2,60 | €2,60 | €2,51 | 4,41K |
| 2026-08-27 | €2,56 | +1,19 % | €2,59 | €2,60 | €2,52 | 5,54K |
| 2026-08-26 | €2,53 | -0,78 % | €2,56 | €2,56 | €2,53 | 4,43K |
| 2026-08-25 | €2,55 | +2,00 % | €2,49 | €2,55 | €2,48 | 12,32K |
| 2026-08-24 | €2,50 | -1,57 % | €2,54 | €2,54 | €2,50 | 3,95K |
| 2026-08-21 | €2,54 | 0,00 % | €2,54 | €2,54 | €2,48 | 13,29K |
| 2026-08-20 | €2,54 | -1,93 % | €2,54 | €2,54 | €2,53 | 2,15K |
| 2026-08-19 | €2,59 | -0,77 % | €2,55 | €2,59 | €2,55 | 850 |
| 2026-08-18 | €2,61 | 0,00 % | €2,60 | €2,61 | €2,55 | 3,13K |
| 2026-08-17 | €2,61 | +1,95 % | €2,54 | €2,62 | €2,54 | 26,02K |
| 2026-08-14 | €2,56 | +0,39 % | €2,55 | €2,56 | €2,51 | 4,19K |
| 2026-08-13 | €2,55 | -3,41 % | €2,64 | €2,64 | €2,55 | 1,77K |
| 2026-08-12 | €2,64 | -0,38 % | €2,70 | €2,70 | €2,60 | 2,40K |
| 2026-08-11 | €2,65 | -1,12 % | €2,64 | €2,74 | €2,64 | 7,32K |
| 2026-08-10 | €2,68 | +1,13 % | €2,69 | €2,69 | €2,68 | 1,04K |
| 2026-08-07 | €2,65 | -2,21 % | €2,70 | €2,71 | €2,65 | 5,43K |
| 2026-08-06 | €2,71 | +1,88 % | €2,66 | €2,71 | €2,66 | 1,39K |
| 2026-08-05 | €2,66 | +1,14 % | €2,65 | €2,66 | €2,65 | 3,42K |
| 2026-08-04 | €2,63 | 0,00 % | €2,61 | €2,68 | €2,61 | 787 |
| 2026-08-03 | €2,63 | -2,59 % | €2,71 | €2,71 | €2,63 | 1,33K |
| 2026-07-31 | €2,70 | +3,05 % | €2,57 | €2,70 | €2,57 | 9,66K |
| 2026-07-30 | €2,62 | +1,55 % | €2,61 | €2,70 | €2,60 | 6,13K |
| 2026-07-29 | €2,58 | +1,18 % | €2,56 | €2,59 | €2,56 | 1,33K |
| 2026-07-28 | €2,55 | +0,39 % | €2,54 | €2,56 | €2,51 | 5,05K |
| 2026-07-27 | €2,54 | -1,55 % | €2,58 | €2,59 | €2,54 | 956 |
| 2026-07-24 | €2,58 | -0,77 % | €2,60 | €2,60 | €2,56 | 436 |
| 2026-07-23 | €2,60 | +1,96 % | €2,59 | €2,60 | €2,59 | 4,44K |
| 2026-07-22 | €2,55 | 0,00 % | €2,55 | €2,57 | €2,55 | 907 |
| 2026-07-21 | €2,55 | -1,92 % | €2,59 | €2,59 | €2,54 | 276 |
| 2026-07-20 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,52 | 501 |
| 2026-07-17 | €2,60 | -2,99 % | €2,68 | €2,68 | €2,60 | 819 |
| 2026-07-16 | €2,68 | +3,08 % | €2,62 | €2,68 | €2,62 | 503 |
| 2026-07-15 | €2,60 | +1,56 % | €2,60 | €2,60 | €2,54 | 804 |
| 2026-07-14 | €2,56 | -1,54 % | €2,52 | €2,56 | €2,52 | 4,09K |
| 2026-07-13 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 340 |
| 2026-07-10 | €2,60 | -0,38 % | €2,68 | €2,68 | €2,54 | 2,29K |
| 2026-07-09 | €2,61 | +2,76 % | €2,60 | €2,68 | €2,60 | 716 |
| 2026-07-08 | €2,54 | -2,31 % | €2,59 | €2,60 | €2,52 | 4,14K |
| 2026-07-07 | €2,60 | +0,78 % | €2,62 | €2,62 | €2,55 | 1,55K |
| 2026-07-06 | €2,58 | 0,00 % | €2,61 | €2,62 | €2,58 | 992 |
| 2026-07-03 | €2,58 | -1,53 % | €2,60 | €2,60 | €2,58 | 559 |
| 2026-07-02 | €2,62 | +0,77 % | €2,61 | €2,62 | €2,58 | 377 |
| 2026-07-01 | €2,60 | +0,39 % | €2,60 | €2,63 | €2,60 | 336 |
| 2026-06-30 | €2,59 | -0,38 % | €2,60 | €2,60 | €2,59 | 833 |
| 2026-06-29 | €2,60 | +0,39 % | €2,60 | €2,70 | €2,60 | 2,58K |
| 2026-06-26 | €2,59 | 0,00 % | €2,60 | €2,60 | €2,59 | 1,71K |
| 2026-06-25 | €2,59 | 0,00 % | €2,59 | €2,59 | €2,59 | 0 |
| 2026-06-24 | €2,59 | -0,38 % | €2,61 | €2,62 | €2,59 | 3,26K |
| 2026-06-23 | €2,60 | -0,38 % | €2,62 | €2,67 | €2,60 | 8,17K |
| 2026-06-22 | €2,61 | -2,25 % | €2,70 | €2,76 | €2,60 | 4,99K |
| 2026-06-18 | €2,67 | -0,74 % | €2,73 | €2,73 | €2,67 | 2,11K |
| 2026-06-17 | €2,69 | -0,37 % | €2,70 | €2,73 | €2,64 | 9,82K |
| 2026-06-16 | €2,70 | -7,85 % | €2,85 | €2,89 | €2,69 | 9,36K |
| 2026-06-15 | €2,93 | +6,93 % | €2,74 | €2,93 | €2,66 | 28,41K |
| 2026-06-12 | €2,74 | +0,37 % | €2,78 | €2,79 | €2,74 | 948 |
| 2026-06-11 | €2,73 | -2,50 % | €2,63 | €2,79 | €2,61 | 17,00K |
| 2026-06-10 | €2,80 | -0,36 % | €2,93 | €2,93 | €2,73 | 8,73K |
| 2026-06-09 | €2,81 | +0,36 % | €2,81 | €2,93 | €2,73 | 19,18K |
| 2026-06-08 | €2,80 | +2,19 % | €2,80 | €2,80 | €2,63 | 1,97K |
| 2026-06-05 | €2,74 | +1,86 % | €2,70 | €2,74 | €2,63 | 11,06K |
| 2026-06-04 | €2,69 | -1,47 % | €2,68 | €2,73 | €2,59 | 6,71K |
| 2026-06-03 | €2,73 | +6,64 % | €2,56 | €2,78 | €2,56 | 32,89K |
| 2026-06-02 | €2,56 | -3,40 % | €2,49 | €2,60 | €2,49 | 7,70K |
| 2026-06-01 | €2,65 | +3,92 % | €2,60 | €2,65 | €2,56 | 14,95K |
| 2026-05-29 | €2,55 | +3,24 % | €2,47 | €2,56 | €2,46 | 29,31K |
| 2026-05-28 | €2,47 | +2,92 % | €2,30 | €2,50 | €2,30 | 43,15K |