Viafin Service Oyj VIAFIN
OMXHEX · Finnland · Verbraucherdienstleistungen
€20,40+0,60 (+3,03 %)
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 | €20,40 | +3,03 % | €20,30 | €21,00 | €20,20 | 4,40K |
| 2026-09-30 | €19,80 | +1,28 % | €19,75 | €19,90 | €19,40 | 1,41K |
| 2026-09-29 | €19,55 | -1,26 % | €19,85 | €19,90 | €19,55 | 1,17K |
| 2026-09-28 | €19,80 | +1,28 % | €19,55 | €19,80 | €19,55 | 1,14K |
| 2026-09-25 | €19,55 | +0,51 % | €19,70 | €19,70 | €19,55 | 129 |
| 2026-09-24 | €19,45 | 0,00 % | €19,80 | €19,80 | €19,45 | 547 |
| 2026-09-23 | €19,45 | +0,26 % | €19,45 | €19,45 | €19,45 | 586 |
| 2026-09-22 | €19,40 | -2,51 % | €19,70 | €19,70 | €19,40 | 2,29K |
| 2026-09-21 | €19,90 | +1,27 % | €19,80 | €19,90 | €19,70 | 1,14K |
| 2026-09-18 | €19,65 | 0,00 % | €19,90 | €19,90 | €19,65 | 588 |
| 2026-09-17 | €19,65 | -0,25 % | €19,90 | €19,90 | €19,65 | 272 |
| 2026-09-16 | €19,70 | -1,25 % | €19,70 | €19,70 | €19,70 | 312 |
| 2026-09-15 | €19,95 | +0,76 % | €19,80 | €19,95 | €19,45 | 1,27K |
| 2026-09-14 | €19,80 | -0,50 % | €19,80 | €19,80 | €19,35 | 424 |
| 2026-09-11 | €19,90 | +1,27 % | €19,85 | €19,90 | €19,75 | 1,16K |
| 2026-09-10 | €19,65 | +0,26 % | €19,65 | €19,65 | €19,65 | 81 |
| 2026-09-09 | €19,60 | +0,26 % | €19,55 | €19,90 | €19,55 | 48,48K |
| 2026-09-08 | €19,55 | -0,51 % | €19,60 | €19,60 | €19,35 | 5,12K |
| 2026-09-07 | €19,65 | +0,26 % | €19,60 | €19,65 | €19,55 | 2,21K |
| 2026-09-04 | €19,60 | -0,51 % | €19,55 | €19,65 | €19,50 | 1,53K |
| 2026-09-03 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,50 | 1,69K |
| 2026-09-02 | €19,70 | -0,25 % | €19,75 | €19,75 | €19,55 | 587 |
| 2026-09-01 | €19,75 | -1,25 % | €20,00 | €20,00 | €19,75 | 1,07K |
| 2026-08-31 | €20,00 | +1,27 % | €19,75 | €20,00 | €19,75 | 1,42K |
| 2026-08-28 | €19,75 | +0,51 % | €19,60 | €19,75 | €19,55 | 745 |
| 2026-08-27 | €19,65 | 0,00 % | €19,70 | €19,70 | €19,50 | 523 |
| 2026-08-26 | €19,65 | +0,77 % | €19,50 | €19,65 | €19,50 | 168 |
| 2026-08-25 | €19,50 | -0,76 % | €19,55 | €19,55 | €19,50 | 567 |
| 2026-08-24 | €19,65 | +0,51 % | €19,55 | €19,65 | €19,55 | 6 |
| 2026-08-21 | €19,55 | -1,51 % | €19,65 | €19,85 | €19,55 | 2,15K |
| 2026-08-20 | €19,85 | +1,28 % | €19,85 | €19,85 | €19,85 | 143 |
| 2026-08-19 | €19,60 | 0,00 % | €19,60 | €19,90 | €19,60 | 360 |
| 2026-08-18 | €19,60 | 0,00 % | €19,60 | €19,60 | €19,60 | 75 |
| 2026-08-17 | €19,60 | -1,01 % | €19,65 | €20,00 | €19,60 | 416 |
| 2026-08-14 | €19,80 | +1,28 % | €19,55 | €19,80 | €19,55 | 771 |
| 2026-08-13 | €19,55 | +0,26 % | €19,55 | €20,00 | €19,55 | 119 |
| 2026-08-12 | €19,50 | -1,02 % | €19,50 | €19,55 | €19,50 | 143 |
| 2026-08-11 | €19,70 | -0,51 % | €20,10 | €20,10 | €19,70 | 760 |
| 2026-08-10 | €19,80 | +0,25 % | €19,70 | €20,10 | €19,70 | 1,20K |
| 2026-08-07 | €19,75 | 0,00 % | €19,80 | €19,85 | €19,70 | 421 |
| 2026-08-06 | €19,75 | +1,54 % | €19,50 | €19,75 | €19,50 | 417 |
| 2026-08-05 | €19,45 | -2,75 % | €20,00 | €20,00 | €19,40 | 1,02K |
| 2026-08-04 | €20,00 | +0,76 % | €19,85 | €20,00 | €19,55 | 768 |
| 2026-08-03 | €19,85 | +5,03 % | €19,50 | €19,85 | €19,20 | 1,15K |
| 2026-07-31 | €18,90 | -2,07 % | €19,30 | €19,45 | €18,90 | 948 |
| 2026-07-30 | €19,30 | 0,00 % | €19,40 | €19,40 | €19,30 | 354 |
| 2026-07-29 | €19,30 | +3,49 % | €18,95 | €19,35 | €18,85 | 1,03K |
| 2026-07-28 | €18,65 | -1,84 % | €19,00 | €19,00 | €18,65 | 1,64K |
| 2026-07-27 | €19,00 | +1,33 % | €19,00 | €19,00 | €19,00 | 1,05K |
| 2026-07-24 | €18,75 | -1,57 % | €19,00 | €19,40 | €18,75 | 769 |
| 2026-07-23 | €19,05 | -1,55 % | €19,40 | €19,40 | €19,05 | 92 |
| 2026-07-22 | €19,35 | +2,38 % | €19,00 | €19,35 | €19,00 | 381 |
| 2026-07-21 | €18,90 | -0,53 % | €19,00 | €19,00 | €18,90 | 3,24K |
| 2026-07-20 | €19,00 | +0,53 % | €18,85 | €19,35 | €18,85 | 633 |
| 2026-07-17 | €18,90 | -2,33 % | €19,15 | €19,65 | €18,90 | 237 |
| 2026-07-16 | €19,35 | -0,26 % | €19,20 | €19,35 | €19,20 | 262 |
| 2026-07-15 | €19,40 | -0,77 % | €19,90 | €19,90 | €19,15 | 416 |
| 2026-07-14 | €19,55 | +1,30 % | €19,30 | €19,60 | €19,30 | 142 |
| 2026-07-13 | €19,30 | +1,05 % | €18,95 | €19,30 | €18,95 | 880 |
| 2026-07-10 | €19,10 | -0,52 % | €19,05 | €19,20 | €18,85 | 328 |
| 2026-07-09 | €19,20 | -0,26 % | €18,90 | €19,20 | €18,80 | 1,41K |
| 2026-07-08 | €19,25 | -0,77 % | €19,30 | €19,30 | €18,75 | 176 |
| 2026-07-07 | €19,40 | +2,65 % | €19,40 | €19,40 | €19,40 | 1 |
| 2026-07-06 | €18,90 | -0,26 % | €18,90 | €19,15 | €18,90 | 345 |
| 2026-07-03 | €18,95 | -0,26 % | €19,05 | €19,05 | €18,95 | 1,10K |
| 2026-07-02 | €19,00 | -0,78 % | €18,90 | €19,00 | €18,90 | 1,37K |
| 2026-07-01 | €19,15 | -1,54 % | €19,15 | €19,20 | €19,00 | 712 |
| 2026-06-30 | €19,45 | -0,77 % | €19,60 | €19,60 | €18,55 | 1,55K |
| 2026-06-29 | €19,60 | -0,76 % | €20,10 | €20,10 | €19,60 | 859 |
| 2026-06-26 | €19,75 | +0,77 % | €19,75 | €19,80 | €19,75 | 624 |
| 2026-06-25 | €19,60 | 0,00 % | €19,60 | €19,60 | €19,60 | 466 |
| 2026-06-24 | €19,60 | 0,00 % | €19,70 | €20,30 | €19,60 | 1,38K |
| 2026-06-23 | €19,60 | -0,25 % | €19,60 | €19,60 | €19,60 | 359 |
| 2026-06-22 | €19,65 | -0,76 % | €19,80 | €20,20 | €19,65 | 1,35K |
| 2026-06-18 | €19,80 | -1,49 % | €19,80 | €19,90 | €19,70 | 1,39K |
| 2026-06-17 | €20,10 | 0,00 % | €20,20 | €20,20 | €20,00 | 201 |
| 2026-06-16 | €20,10 | -2,90 % | €20,70 | €20,70 | €20,10 | 840 |
| 2026-06-15 | €20,70 | +1,97 % | €20,80 | €20,80 | €20,70 | 149 |
| 2026-06-12 | €20,30 | +3,57 % | €20,30 | €20,30 | €20,30 | 100 |
| 2026-06-11 | €19,60 | -1,51 % | €20,10 | €20,10 | €19,55 | 843 |
| 2026-06-10 | €19,90 | -1,00 % | €19,90 | €19,90 | €19,90 | 200 |
| 2026-06-09 | €20,10 | +0,50 % | €19,90 | €20,10 | €19,70 | 378 |
| 2026-06-08 | €20,00 | -2,44 % | €20,50 | €20,50 | €20,00 | 217 |
| 2026-06-05 | €20,50 | +2,50 % | €20,00 | €20,50 | €20,00 | 1,04K |
| 2026-06-04 | €20,00 | -2,91 % | €20,60 | €20,60 | €20,00 | 66 |
| 2026-06-03 | €20,60 | 0,00 % | €20,60 | €20,60 | €20,50 | 153 |
| 2026-06-02 | €20,60 | +2,49 % | €20,50 | €20,60 | €20,00 | 68 |
| 2026-06-01 | €20,10 | -1,95 % | €20,50 | €20,50 | €19,75 | 86 |
| 2026-05-29 | €20,50 | 0,00 % | €20,20 | €20,50 | €20,20 | 124 |
| 2026-05-28 | €20,50 | +0,49 % | €20,50 | €20,50 | €20,00 | 153 |