Suominen Oyj SUY1V
OMXHEX · Finnland · Prozessindustrie
€0,6000-0,04 (-6,54 %)
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 | €0,60 | -6,54 % | €0,64 | €0,64 | €0,60 | 6,25K |
| 2026-09-30 | €0,64 | +7,00 % | €0,66 | €0,66 | €0,61 | 2,38K |
| 2026-09-29 | €0,60 | 0,00 % | €0,60 | €0,62 | €0,60 | 8,78K |
| 2026-09-28 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 18,34K |
| 2026-09-25 | €0,60 | 0,00 % | €0,60 | €0,61 | €0,60 | 2,94K |
| 2026-09-24 | €0,60 | 0,00 % | €0,62 | €0,62 | €0,59 | 2,32K |
| 2026-09-23 | €0,60 | -0,33 % | €0,60 | €0,62 | €0,60 | 763 |
| 2026-09-22 | €0,60 | +2,03 % | €0,60 | €0,60 | €0,60 | 4,33K |
| 2026-09-21 | €0,59 | -7,81 % | €0,64 | €0,64 | €0,59 | 3,63K |
| 2026-09-18 | €0,64 | -1,54 % | €0,65 | €0,65 | €0,64 | 13,09K |
| 2026-09-17 | €0,65 | -2,99 % | €0,67 | €0,67 | €0,65 | 3,84K |
| 2026-09-16 | €0,67 | 0,00 % | €0,70 | €0,70 | €0,65 | 28,73K |
| 2026-09-15 | €0,67 | +1,52 % | €0,65 | €0,67 | €0,65 | 3,51K |
| 2026-09-14 | €0,66 | 0,00 % | €0,66 | €0,66 | €0,66 | 14,20K |
| 2026-09-11 | €0,66 | -0,30 % | €0,66 | €0,66 | €0,66 | 9,07K |
| 2026-09-10 | €0,66 | 0,00 % | €0,66 | €0,66 | €0,66 | 3,11K |
| 2026-09-09 | €0,66 | -0,30 % | €0,66 | €0,66 | €0,66 | 7,37K |
| 2026-09-08 | €0,66 | 0,00 % | €0,66 | €0,69 | €0,66 | 1,66K |
| 2026-09-07 | €0,66 | -3,49 % | €0,69 | €0,69 | €0,66 | 1,28K |
| 2026-09-04 | €0,69 | +0,29 % | €0,69 | €0,70 | €0,65 | 12,45K |
| 2026-09-03 | €0,69 | +2,69 % | €0,65 | €0,69 | €0,64 | 10,36K |
| 2026-09-02 | €0,67 | -3,19 % | €0,69 | €0,69 | €0,67 | 34,47K |
| 2026-09-01 | €0,69 | -0,58 % | €0,68 | €0,69 | €0,68 | 1,71K |
| 2026-08-31 | €0,69 | +2,66 % | €0,70 | €0,70 | €0,68 | 1,41K |
| 2026-08-28 | €0,68 | +0,30 % | €0,69 | €0,69 | €0,68 | 8,69K |
| 2026-08-27 | €0,67 | -2,03 % | €0,68 | €0,69 | €0,67 | 8,00K |
| 2026-08-26 | €0,69 | -0,29 % | €0,69 | €0,69 | €0,67 | 13,54K |
| 2026-08-25 | €0,69 | +1,17 % | €0,68 | €0,69 | €0,68 | 9,19K |
| 2026-08-24 | €0,68 | -1,73 % | €0,68 | €0,68 | €0,68 | 10,94K |
| 2026-08-21 | €0,69 | -0,57 % | €0,70 | €0,70 | €0,68 | 5,61K |
| 2026-08-20 | €0,70 | +2,95 % | €0,68 | €0,70 | €0,68 | 1,79K |
| 2026-08-19 | €0,68 | +1,19 % | €0,69 | €0,69 | €0,67 | 1,58K |
| 2026-08-18 | €0,67 | -3,74 % | €0,70 | €0,70 | €0,67 | 11,95K |
| 2026-08-17 | €0,70 | -0,57 % | €0,69 | €0,70 | €0,69 | 1,84K |
| 2026-08-14 | €0,70 | -0,85 % | €0,71 | €0,71 | €0,70 | 4,46K |
| 2026-08-13 | €0,71 | -1,12 % | €0,71 | €0,71 | €0,70 | 6,24K |
| 2026-08-12 | €0,71 | +2,59 % | €0,70 | €0,71 | €0,70 | 933 |
| 2026-08-11 | €0,70 | 0,00 % | €0,72 | €0,72 | €0,70 | 13,39K |
| 2026-08-10 | €0,70 | 0,00 % | €0,73 | €0,73 | €0,70 | 4,55K |
| 2026-08-07 | €0,70 | -0,57 % | €0,70 | €0,73 | €0,69 | 5,40K |
| 2026-08-06 | €0,70 | -2,78 % | €0,72 | €0,72 | €0,70 | 9,59K |
| 2026-08-05 | €0,72 | +2,56 % | €0,70 | €0,72 | €0,70 | 6,87K |
| 2026-08-04 | €0,70 | -4,10 % | €0,73 | €0,73 | €0,69 | 21,24K |
| 2026-08-03 | €0,73 | +1,39 % | €0,72 | €0,73 | €0,71 | 30,43K |
| 2026-07-31 | €0,72 | +7,76 % | €0,67 | €0,73 | €0,67 | 20,22K |
| 2026-07-30 | €0,67 | -6,42 % | €0,71 | €0,74 | €0,67 | 36,75K |
| 2026-07-29 | €0,72 | +0,28 % | €0,71 | €0,72 | €0,66 | 51,69K |
| 2026-07-28 | €0,71 | +3,18 % | €0,69 | €0,72 | €0,65 | 9,92K |
| 2026-07-27 | €0,69 | -5,21 % | €0,70 | €0,72 | €0,67 | 40,62K |
| 2026-07-24 | €0,73 | +4,89 % | €0,70 | €0,74 | €0,70 | 109,87K |
| 2026-07-23 | €0,70 | +7,08 % | €0,66 | €0,70 | €0,66 | 80,16K |
| 2026-07-22 | €0,65 | +4,84 % | €0,65 | €0,66 | €0,62 | 40,73K |
| 2026-07-21 | €0,62 | +0,65 % | €0,62 | €0,66 | €0,61 | 127,96K |
| 2026-07-20 | €0,62 | +6,94 % | €0,58 | €0,62 | €0,58 | 22,00K |
| 2026-07-17 | €0,58 | +0,70 % | €0,55 | €0,58 | €0,55 | 23,51K |
| 2026-07-16 | €0,57 | +4,38 % | €0,55 | €0,57 | €0,55 | 167,14K |
| 2026-07-15 | €0,55 | +1,11 % | €0,55 | €0,55 | €0,54 | 84,95K |
| 2026-07-14 | €0,54 | +1,12 % | €0,54 | €0,54 | €0,52 | 61,77K |
| 2026-07-13 | €0,54 | -0,37 % | €0,53 | €0,55 | €0,51 | 132,02K |
| 2026-07-10 | €0,54 | +6,32 % | €0,52 | €0,54 | €0,52 | 114,16K |
| 2026-07-09 | €0,51 | +2,85 % | €0,51 | €0,51 | €0,48 | 148,57K |
| 2026-07-08 | €0,49 | +2,93 % | €0,47 | €0,49 | €0,47 | 126,98K |
| 2026-07-07 | €0,48 | +4,37 % | €0,46 | €0,48 | €0,46 | 246,06K |
| 2026-07-06 | €0,46 | -4,58 % | €0,48 | €0,48 | €0,44 | 778,90K |
| 2026-07-03 | €0,48 | -8,75 % | €0,57 | €0,58 | €0,47 | 171,03K |
| 2026-07-02 | €0,53 | -2,59 % | €0,54 | €0,55 | €0,49 | 32,50K |
| 2026-07-01 | €0,54 | -1,10 % | €0,54 | €0,54 | €0,50 | 125,50K |
| 2026-06-30 | €0,55 | +5,00 % | €0,52 | €0,55 | €0,51 | 35,75K |
| 2026-06-29 | €0,52 | -11,56 % | €0,59 | €0,60 | €0,52 | 42,07K |
| 2026-06-26 | €0,59 | -0,34 % | €0,59 | €0,60 | €0,58 | 5,24K |
| 2026-06-25 | €0,59 | +0,68 % | €0,59 | €0,59 | €0,56 | 4,59K |
| 2026-06-24 | €0,59 | -0,34 % | €0,59 | €0,59 | €0,58 | 9,42K |
| 2026-06-23 | €0,59 | -0,68 % | €0,59 | €0,59 | €0,59 | 8,29K |
| 2026-06-22 | €0,59 | +0,34 % | €0,59 | €0,59 | €0,59 | 44,79K |
| 2026-06-18 | €0,59 | -1,01 % | €0,59 | €0,59 | €0,59 | 16,45K |
| 2026-06-17 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,59 | 50,66K |
| 2026-06-16 | €0,60 | +3,83 % | €0,60 | €0,60 | €0,58 | 42,47K |
| 2026-06-15 | €0,57 | -7,42 % | €0,62 | €0,62 | €0,49 | 77,67K |
| 2026-06-12 | €0,62 | -3,12 % | €0,62 | €0,62 | €0,62 | 3,19K |
| 2026-06-11 | €0,64 | 0,00 % | €0,64 | €0,64 | €0,64 | 1,84K |
| 2026-06-10 | €0,64 | +4,92 % | €0,64 | €0,64 | €0,58 | 8,99K |
| 2026-06-09 | €0,61 | -6,97 % | €0,85 | €0,85 | €0,61 | 12,73K |
| 2026-06-08 | €0,66 | -1,87 % | €0,66 | €0,67 | €0,66 | 15,00K |
| 2026-06-05 | €0,67 | +1,42 % | €0,68 | €0,68 | €0,66 | 6,33K |
| 2026-06-04 | €0,66 | -3,21 % | €0,68 | €0,68 | €0,65 | 2,61K |
| 2026-06-03 | €0,68 | +3,81 % | €0,64 | €0,68 | €0,64 | 19,50K |
| 2026-06-02 | €0,66 | +5,00 % | €0,65 | €0,66 | €0,61 | 9,43K |
| 2026-06-01 | €0,62 | -39,66 % | €0,65 | €0,65 | €0,62 | 6,40K |
| 2026-05-29 | €1,03 | -0,48 % | €1,04 | €1,04 | €1,01 | 2,59K |
| 2026-05-28 | €1,04 | +1,96 % | €1,04 | €1,04 | €1,00 | 508 |