Tulikivi Oyj Class A TULAV
OMXHEX · Finnland · Produzierendes Gewerbe
€0,5480+0,03 (+5,38 %)
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 | €0,55 | +5,38 % | €0,51 | €0,55 | €0,51 | 5,09K |
| 2026-09-30 | €0,52 | +1,17 % | €0,51 | €0,52 | €0,51 | 54,53K |
| 2026-09-29 | €0,51 | -1,15 % | €0,51 | €0,52 | €0,51 | 30,76K |
| 2026-09-28 | €0,52 | -5,11 % | €0,53 | €0,53 | €0,52 | 3,40K |
| 2026-09-25 | €0,55 | +2,62 % | €0,53 | €0,55 | €0,52 | 11,42K |
| 2026-09-24 | €0,53 | -6,32 % | €0,52 | €0,54 | €0,51 | 47,01K |
| 2026-09-23 | €0,57 | +9,20 % | €0,52 | €0,57 | €0,51 | 57,28K |
| 2026-09-22 | €0,52 | -1,14 % | €0,53 | €0,53 | €0,52 | 7,48K |
| 2026-09-21 | €0,53 | -0,38 % | €0,53 | €0,53 | €0,51 | 14,62K |
| 2026-09-18 | €0,53 | -1,49 % | €0,52 | €0,54 | €0,52 | 4,91K |
| 2026-09-17 | €0,54 | +1,51 % | €0,51 | €0,55 | €0,50 | 34,27K |
| 2026-09-16 | €0,53 | -1,49 % | €0,54 | €0,54 | €0,53 | 48,10K |
| 2026-09-15 | €0,54 | -0,37 % | €0,55 | €0,55 | €0,53 | 6,17K |
| 2026-09-14 | €0,54 | -1,82 % | €0,55 | €0,55 | €0,53 | 2,64K |
| 2026-09-11 | €0,55 | -0,72 % | €0,53 | €0,55 | €0,53 | 8,38K |
| 2026-09-10 | €0,55 | +6,54 % | €0,52 | €0,58 | €0,51 | 58,60K |
| 2026-09-09 | €0,52 | 0,00 % | €0,52 | €0,53 | €0,51 | 45,13K |
| 2026-09-08 | €0,52 | +0,78 % | €0,52 | €0,52 | €0,52 | 13,84K |
| 2026-09-07 | €0,52 | +1,18 % | €0,51 | €0,52 | €0,51 | 22,99K |
| 2026-09-04 | €0,51 | +0,79 % | €0,51 | €0,52 | €0,51 | 12,30K |
| 2026-09-03 | €0,51 | -1,56 % | €0,51 | €0,51 | €0,51 | 28,87K |
| 2026-09-02 | €0,51 | +1,58 % | €0,51 | €0,51 | €0,50 | 14,37K |
| 2026-09-01 | €0,51 | -1,17 % | €0,51 | €0,51 | €0,51 | 5,16K |
| 2026-08-31 | €0,51 | +1,19 % | €0,51 | €0,51 | €0,50 | 16,26K |
| 2026-08-28 | €0,51 | -1,94 % | €0,51 | €0,51 | €0,51 | 23,67K |
| 2026-08-27 | €0,52 | -0,39 % | €0,52 | €0,52 | €0,51 | 16,29K |
| 2026-08-26 | €0,52 | 0,00 % | €0,52 | €0,52 | €0,51 | 12,66K |
| 2026-08-25 | €0,52 | -0,38 % | €0,51 | €0,52 | €0,51 | 10,15K |
| 2026-08-24 | €0,52 | +0,78 % | €0,51 | €0,52 | €0,51 | 26,41K |
| 2026-08-21 | €0,52 | +1,98 % | €0,51 | €0,52 | €0,51 | 25,85K |
| 2026-08-20 | €0,51 | -0,78 % | €0,51 | €0,51 | €0,51 | 42,83K |
| 2026-08-19 | €0,51 | -4,49 % | €0,52 | €0,52 | €0,51 | 52,10K |
| 2026-08-18 | €0,53 | +0,38 % | €0,54 | €0,54 | €0,52 | 13,76K |
| 2026-08-17 | €0,53 | 0,00 % | €0,54 | €0,55 | €0,53 | 429 |
| 2026-08-14 | €0,53 | +0,38 % | €0,53 | €0,55 | €0,53 | 11,39K |
| 2026-08-13 | €0,53 | -0,38 % | €0,52 | €0,53 | €0,52 | 3,84K |
| 2026-08-12 | €0,53 | +0,38 % | €0,52 | €0,53 | €0,51 | 41,32K |
| 2026-08-11 | €0,53 | +1,15 % | €0,53 | €0,53 | €0,52 | 23,35K |
| 2026-08-10 | €0,52 | -1,13 % | €0,53 | €0,53 | €0,52 | 16,48K |
| 2026-08-07 | €0,53 | -0,38 % | €0,53 | €0,53 | €0,52 | 21,64K |
| 2026-08-06 | €0,53 | -0,37 % | €0,53 | €0,53 | €0,52 | 3,21K |
| 2026-08-05 | €0,53 | 0,00 % | €0,55 | €0,55 | €0,53 | 602 |
| 2026-08-04 | €0,53 | -2,91 % | €0,55 | €0,55 | €0,52 | 28,02K |
| 2026-08-03 | €0,55 | +1,85 % | €0,54 | €0,55 | €0,52 | 17,21K |
| 2026-07-31 | €0,54 | +1,89 % | €0,52 | €0,54 | €0,52 | 22,94K |
| 2026-07-30 | €0,53 | +1,53 % | €0,54 | €0,54 | €0,52 | 19,00K |
| 2026-07-29 | €0,52 | -0,76 % | €0,53 | €0,53 | €0,52 | 44,35K |
| 2026-07-28 | €0,53 | -0,75 % | €0,54 | €0,54 | €0,53 | 14,26K |
| 2026-07-27 | €0,53 | +1,92 % | €0,53 | €0,55 | €0,52 | 37,20K |
| 2026-07-24 | €0,52 | -0,38 % | €0,52 | €0,53 | €0,52 | 33,35K |
| 2026-07-23 | €0,52 | 0,00 % | €0,53 | €0,54 | €0,52 | 3,31K |
| 2026-07-22 | €0,52 | -1,51 % | €0,54 | €0,54 | €0,52 | 537 |
| 2026-07-21 | €0,53 | -0,75 % | €0,52 | €0,54 | €0,52 | 12,73K |
| 2026-07-20 | €0,53 | -4,98 % | €0,54 | €0,54 | €0,53 | 27,70K |
| 2026-07-17 | €0,56 | +4,85 % | €0,56 | €0,56 | €0,53 | 5,13K |
| 2026-07-16 | €0,54 | -1,47 % | €0,54 | €0,55 | €0,53 | 14,66K |
| 2026-07-15 | €0,54 | +1,49 % | €0,54 | €0,56 | €0,53 | 8,52K |
| 2026-07-14 | €0,54 | +0,37 % | €0,53 | €0,55 | €0,52 | 16,14K |
| 2026-07-13 | €0,53 | 0,00 % | €0,53 | €0,53 | €0,52 | 3,94K |
| 2026-07-10 | €0,53 | +0,75 % | €0,53 | €0,55 | €0,53 | 7,35K |
| 2026-07-09 | €0,53 | -2,93 % | €0,53 | €0,54 | €0,53 | 4,16K |
| 2026-07-08 | €0,55 | -0,73 % | €0,56 | €0,56 | €0,53 | 16,61K |
| 2026-07-07 | €0,55 | 0,00 % | €0,55 | €0,56 | €0,55 | 23,40K |
| 2026-07-06 | €0,55 | +1,10 % | €0,55 | €0,55 | €0,54 | 8,63K |
| 2026-07-03 | €0,54 | -0,37 % | €0,55 | €0,55 | €0,54 | 7,52K |
| 2026-07-02 | €0,55 | -1,44 % | €0,55 | €0,55 | €0,54 | 4,10K |
| 2026-07-01 | €0,55 | -0,72 % | €0,56 | €0,56 | €0,52 | 86,67K |
| 2026-06-30 | €0,56 | -0,36 % | €0,54 | €0,56 | €0,54 | 831 |
| 2026-06-29 | €0,56 | +2,94 % | €0,54 | €0,56 | €0,54 | 2,34K |
| 2026-06-26 | €0,54 | -1,81 % | €0,54 | €0,55 | €0,53 | 9,48K |
| 2026-06-25 | €0,55 | +1,09 % | €0,54 | €0,56 | €0,54 | 20,19K |
| 2026-06-24 | €0,55 | -0,36 % | €0,56 | €0,56 | €0,54 | 7,13K |
| 2026-06-23 | €0,55 | -2,48 % | €0,56 | €0,56 | €0,54 | 25,62K |
| 2026-06-22 | €0,56 | +2,17 % | €0,54 | €0,56 | €0,54 | 17,80K |
| 2026-06-18 | €0,55 | -1,08 % | €0,56 | €0,56 | €0,55 | 2,25K |
| 2026-06-17 | €0,56 | +0,72 % | €0,57 | €0,57 | €0,54 | 1,20K |
| 2026-06-16 | €0,55 | -0,72 % | €0,56 | €0,56 | €0,54 | 7,60K |
| 2026-06-15 | €0,56 | +0,72 % | €0,56 | €0,56 | €0,55 | 24,28K |
| 2026-06-12 | €0,55 | +1,84 % | €0,55 | €0,55 | €0,53 | 17,52K |
| 2026-06-11 | €0,54 | +0,74 % | €0,53 | €0,56 | €0,52 | 18,34K |
| 2026-06-10 | €0,54 | -0,37 % | €0,53 | €0,54 | €0,53 | 3,16K |
| 2026-06-09 | €0,54 | -3,21 % | €0,56 | €0,58 | €0,54 | 56,84K |
| 2026-06-08 | €0,56 | -1,75 % | €0,58 | €0,58 | €0,56 | 14,36K |
| 2026-06-05 | €0,57 | +1,06 % | €0,56 | €0,59 | €0,56 | 5,64K |
| 2026-06-04 | €0,56 | -1,74 % | €0,56 | €0,57 | €0,56 | 861 |
| 2026-06-03 | €0,57 | +0,70 % | €0,56 | €0,58 | €0,56 | 4,21K |
| 2026-06-02 | €0,57 | 0,00 % | €0,56 | €0,57 | €0,56 | 1,62K |
| 2026-06-01 | €0,57 | +0,35 % | €0,58 | €0,58 | €0,56 | 34,43K |
| 2026-05-29 | €0,57 | +1,43 % | €0,54 | €0,57 | €0,54 | 2,41K |
| 2026-05-28 | €0,56 | -1,06 % | €0,56 | €0,56 | €0,54 | 86,94K |