Springvest Oy SPRING
OMXHEX · Finnland · Finanzen
€8,14-0,06 (-0,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €8,14 | -0,73 % | €8,14 | €8,20 | €8,02 | 1,71K |
| 2026-10-01 | €8,20 | +0,74 % | €8,24 | €8,24 | €8,02 | 2,77K |
| 2026-09-30 | €8,14 | +0,74 % | €8,52 | €8,54 | €8,14 | 1,72K |
| 2026-09-29 | €8,08 | +0,50 % | €8,04 | €8,08 | €8,04 | 476 |
| 2026-09-28 | €8,04 | 0,00 % | €8,02 | €8,18 | €8,02 | 3,15K |
| 2026-09-25 | €8,04 | -0,50 % | €8,02 | €8,20 | €8,02 | 1,42K |
| 2026-09-24 | €8,08 | -0,98 % | €8,02 | €8,16 | €8,02 | 1,34K |
| 2026-09-23 | €8,16 | -1,69 % | €8,18 | €8,24 | €8,02 | 7,92K |
| 2026-09-22 | €8,30 | +0,97 % | €8,30 | €8,30 | €8,20 | 371 |
| 2026-09-21 | €8,22 | -0,48 % | €8,24 | €8,34 | €8,22 | 2,87K |
| 2026-09-18 | €8,26 | -0,96 % | €8,42 | €8,42 | €8,26 | 5,52K |
| 2026-09-17 | €8,34 | -4,79 % | €8,34 | €8,52 | €8,34 | 1,43K |
| 2026-09-16 | €8,76 | +5,80 % | €8,32 | €8,76 | €8,18 | 9,42K |
| 2026-09-15 | €8,28 | +0,24 % | €8,20 | €8,40 | €8,18 | 5,63K |
| 2026-09-14 | €8,26 | -1,43 % | €8,42 | €8,42 | €8,10 | 7,96K |
| 2026-09-11 | €8,38 | +1,45 % | €8,24 | €8,38 | €8,24 | 1,15K |
| 2026-09-10 | €8,26 | 0,00 % | €8,26 | €8,26 | €8,24 | 1,81K |
| 2026-09-09 | €8,26 | -1,90 % | €8,28 | €8,28 | €8,24 | 1,37K |
| 2026-09-08 | €8,42 | +1,45 % | €8,22 | €8,42 | €8,22 | 3,05K |
| 2026-09-07 | €8,30 | -1,43 % | €8,22 | €8,30 | €8,16 | 1,19K |
| 2026-09-04 | €8,42 | +0,48 % | €8,16 | €8,42 | €8,16 | 2,42K |
| 2026-09-03 | €8,38 | +1,21 % | €8,24 | €8,38 | €8,14 | 1,70K |
| 2026-09-02 | €8,28 | +0,73 % | €8,26 | €8,32 | €8,08 | 7,04K |
| 2026-09-01 | €8,22 | -1,20 % | €8,36 | €8,36 | €8,20 | 2,44K |
| 2026-08-31 | €8,32 | -0,48 % | €8,36 | €8,46 | €7,92 | 3,04K |
| 2026-08-28 | €8,36 | +1,95 % | €8,36 | €8,38 | €8,20 | 3,57K |
| 2026-08-27 | €8,20 | +3,54 % | €7,92 | €8,30 | €7,92 | 11,42K |
| 2026-08-26 | €7,92 | 0,00 % | €7,92 | €7,92 | €7,74 | 6,93K |
| 2026-08-25 | €7,92 | +4,21 % | €7,58 | €7,92 | €7,40 | 9,70K |
| 2026-08-24 | €7,60 | +1,06 % | €7,52 | €7,70 | €7,50 | 3,43K |
| 2026-08-21 | €7,52 | -0,53 % | €7,28 | €7,52 | €7,28 | 1,11K |
| 2026-08-20 | €7,56 | +0,53 % | €7,28 | €7,56 | €7,28 | 838 |
| 2026-08-19 | €7,52 | +1,35 % | €7,50 | €7,52 | €7,50 | 2,57K |
| 2026-08-18 | €7,42 | +2,20 % | €7,28 | €7,60 | €7,28 | 3,18K |
| 2026-08-17 | €7,26 | +0,28 % | €7,24 | €7,36 | €7,24 | 1,58K |
| 2026-08-14 | €7,24 | 0,00 % | €7,38 | €7,38 | €7,14 | 1,49K |
| 2026-08-13 | €7,24 | +0,84 % | €7,16 | €7,40 | €7,08 | 5,25K |
| 2026-08-12 | €7,18 | -0,28 % | €7,18 | €7,18 | €7,08 | 656 |
| 2026-08-11 | €7,20 | +1,12 % | €7,04 | €7,20 | €7,00 | 2,19K |
| 2026-08-10 | €7,12 | +0,28 % | €7,04 | €7,14 | €7,02 | 2,42K |
| 2026-08-07 | €7,10 | +0,28 % | €7,02 | €7,20 | €7,02 | 1,50K |
| 2026-08-06 | €7,08 | -0,28 % | €7,10 | €7,22 | €7,08 | 1,99K |
| 2026-08-05 | €7,10 | -0,84 % | €7,14 | €7,22 | €7,10 | 1,48K |
| 2026-08-04 | €7,16 | -0,83 % | €7,22 | €7,32 | €7,14 | 1,48K |
| 2026-08-03 | €7,22 | +1,12 % | €7,14 | €7,22 | €7,14 | 828 |
| 2026-07-31 | €7,14 | -1,11 % | €7,12 | €7,24 | €7,12 | 894 |
| 2026-07-30 | €7,22 | +0,84 % | €7,10 | €7,22 | €7,10 | 205 |
| 2026-07-29 | €7,16 | +0,85 % | €7,10 | €7,20 | €7,08 | 1,33K |
| 2026-07-28 | €7,10 | 0,00 % | €7,10 | €7,14 | €7,10 | 2,10K |
| 2026-07-27 | €7,10 | -1,66 % | €7,18 | €7,26 | €7,10 | 2,76K |
| 2026-07-24 | €7,22 | -0,82 % | €7,20 | €7,28 | €7,18 | 1,75K |
| 2026-07-23 | €7,28 | -0,27 % | €7,28 | €7,28 | €7,22 | 1,80K |
| 2026-07-22 | €7,30 | +0,27 % | €7,20 | €7,30 | €7,20 | 76 |
| 2026-07-21 | €7,28 | +1,96 % | €7,14 | €7,28 | €7,10 | 2,42K |
| 2026-07-20 | €7,14 | -2,19 % | €7,30 | €7,30 | €7,12 | 5,55K |
| 2026-07-17 | €7,30 | -0,54 % | €7,34 | €7,36 | €7,30 | 2,07K |
| 2026-07-16 | €7,34 | -2,13 % | €7,42 | €7,44 | €7,32 | 608 |
| 2026-07-15 | €7,50 | +1,63 % | €7,38 | €7,54 | €7,34 | 731 |
| 2026-07-14 | €7,38 | -6,82 % | €7,38 | €7,86 | €7,32 | 2,02K |
| 2026-07-13 | €7,92 | +9,70 % | €7,24 | €7,92 | €7,24 | 4,22K |
| 2026-07-10 | €7,22 | -0,55 % | €7,28 | €7,34 | €7,22 | 758 |
| 2026-07-09 | €7,26 | -1,36 % | €7,36 | €7,36 | €7,26 | 1,28K |
| 2026-07-08 | €7,36 | 0,00 % | €7,20 | €7,36 | €7,20 | 443 |
| 2026-07-07 | €7,36 | +3,08 % | €7,14 | €7,36 | €7,14 | 2,72K |
| 2026-07-06 | €7,14 | -2,46 % | €7,32 | €7,32 | €7,14 | 810 |
| 2026-07-03 | €7,32 | +1,39 % | €7,24 | €7,36 | €7,24 | 2,89K |
| 2026-07-02 | €7,22 | -0,28 % | €7,00 | €7,38 | €7,00 | 5,45K |
| 2026-07-01 | €7,24 | +0,28 % | €7,08 | €7,26 | €7,04 | 6,83K |
| 2026-06-30 | €7,22 | -0,82 % | €7,28 | €7,28 | €7,00 | 4,26K |
| 2026-06-29 | €7,28 | -2,15 % | €7,42 | €7,48 | €7,24 | 2,40K |
| 2026-06-26 | €7,44 | -0,80 % | €7,50 | €7,50 | €7,22 | 4,68K |
| 2026-06-25 | €7,50 | -0,27 % | €7,52 | €7,70 | €7,50 | 2,52K |
| 2026-06-24 | €7,52 | -1,31 % | €7,62 | €7,62 | €7,48 | 4,82K |
| 2026-06-23 | €7,62 | -0,78 % | €7,52 | €7,62 | €7,48 | 5,56K |
| 2026-06-22 | €7,68 | +0,26 % | €7,56 | €7,80 | €7,52 | 10,31K |
| 2026-06-18 | €7,66 | +0,26 % | €7,60 | €7,76 | €7,52 | 293 |
| 2026-06-17 | €7,64 | -1,29 % | €7,60 | €7,78 | €7,54 | 2,20K |
| 2026-06-16 | €7,74 | +1,04 % | €7,66 | €7,74 | €7,60 | 2,08K |
| 2026-06-15 | €7,66 | +1,86 % | €7,54 | €7,74 | €7,52 | 5,02K |
| 2026-06-12 | €7,52 | -4,08 % | €7,72 | €7,74 | €7,50 | 4,53K |
| 2026-06-11 | €7,84 | +0,51 % | €7,80 | €7,84 | €7,70 | 245 |
| 2026-06-10 | €7,80 | +0,78 % | €7,82 | €7,82 | €7,72 | 1,87K |
| 2026-06-09 | €7,74 | -1,02 % | €7,72 | €7,92 | €7,70 | 2,25K |
| 2026-06-08 | €7,82 | -3,46 % | €8,10 | €8,10 | €7,80 | 4,99K |
| 2026-06-05 | €8,10 | +1,25 % | €8,04 | €8,10 | €7,92 | 5,22K |
| 2026-06-04 | €8,00 | +3,36 % | €7,76 | €8,10 | €7,76 | 1,81K |
| 2026-06-03 | €7,74 | -0,77 % | €7,74 | €7,80 | €7,72 | 2,45K |
| 2026-06-02 | €7,80 | -0,51 % | €7,98 | €7,98 | €7,80 | 1,35K |
| 2026-06-01 | €7,84 | 0,00 % | €7,82 | €8,04 | €7,80 | 2,91K |
| 2026-05-29 | €7,84 | -0,76 % | €7,84 | €7,84 | €7,80 | 1,54K |