1,180€
Echtzeit-Aktienkurs SSH Communications Security Oyj
Bid:
Ask:
Aktienkurse zur SSH Communications Security Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,16 | 1,20 | 1,14 | 1,18 | 0,00% | - |
| 27.02.2025 | 1,20 | 1,20 | 1,14 | 1,18 | -2,07% | 40.582,00 |
| 26.02.2025 | 1,21 | 1,22 | 1,19 | 1,21 | -0,41% | 7.983,00 |
| 25.02.2025 | 1,21 | 1,22 | 1,18 | 1,21 | 1,68% | 15.592,00 |
| 24.02.2025 | 1,16 | 1,22 | 1,16 | 1,19 | 0,00% | 18.392,00 |
| 21.02.2025 | 1,19 | 1,23 | 1,19 | 1,19 | -0,83% | 10.555,00 |
| 20.02.2025 | 1,20 | 1,21 | 1,16 | 1,20 | 0,42% | 20.408,00 |
| 19.02.2025 | 1,19 | 1,20 | 1,15 | 1,20 | 0,84% | 47.551,00 |
| 18.02.2025 | 1,21 | 1,21 | 1,12 | 1,19 | -2,07% | 92.819,00 |
| 17.02.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 0,83% | 30.403,00 |
| 14.02.2025 | 1,21 | 1,22 | 1,14 | 1,20 | 9,09% | 115.781,00 |
| 13.02.2025 | 1,13 | 1,13 | 1,06 | 1,10 | 0,00% | 18.054,00 |
| 12.02.2025 | 1,12 | 1,14 | 1,10 | 1,10 | -1,79% | 36.907,00 |
| 11.02.2025 | 1,08 | 1,13 | 1,08 | 1,12 | 4,19% | 28.496,00 |
| 10.02.2025 | 1,12 | 1,12 | 1,05 | 1,08 | -1,83% | 5.797,00 |
| 07.02.2025 | 1,07 | 1,12 | 1,07 | 1,10 | -3,95% | 20.490,00 |
| 06.02.2025 | 1,10 | 1,14 | 1,09 | 1,14 | 5,07% | 3.662,00 |
| 05.02.2025 | 1,09 | 1,09 | 1,05 | 1,09 | 0,46% | 21.957,00 |
| 04.02.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 0,93% | 8.094,00 |
| 03.02.2025 | 1,07 | 1,10 | 1,04 | 1,07 | -3,60% | 17.622,00 |
| 31.01.2025 | 1,09 | 1,14 | 1,08 | 1,11 | 2,30% | 21.877,00 |
| 30.01.2025 | 1,06 | 1,09 | 1,04 | 1,09 | 1,88% | 52.140,00 |
| 29.01.2025 | 1,05 | 1,07 | 1,03 | 1,07 | 1,91% | 32.691,00 |
| 28.01.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 0,00% | 10.711,00 |
| 27.01.2025 | 1,06 | 1,06 | 1,02 | 1,05 | -3,69% | 20.509,00 |
| 24.01.2025 | 1,05 | 1,09 | 1,03 | 1,09 | 3,33% | 51.873,00 |
| 23.01.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,96% | 10.358,00 |
| 22.01.2025 | 1,04 | 1,06 | 1,03 | 1,04 | 0,00% | 26.061,00 |
| 21.01.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -0,48% | 10.996,00 |
| 20.01.2025 | 1,06 | 1,08 | 1,03 | 1,05 | -1,42% | 9.581,00 |
| 17.01.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 2,42% | 14.442,00 |
| 16.01.2025 | 1,03 | 1,06 | 1,03 | 1,04 | 1,97% | 3.894,00 |
| 15.01.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,50% | 16.482,00 |
| 14.01.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -0,98% | 9.160,00 |
| 13.01.2025 | 1,07 | 1,07 | 1,01 | 1,02 | -1,92% | 17.374,00 |
| 10.01.2025 | 1,06 | 1,06 | 1,03 | 1,04 | -3,70% | 13.363,00 |
| 09.01.2025 | 1,06 | 1,08 | 1,04 | 1,08 | 2,37% | 37.010,00 |
| 08.01.2025 | 1,06 | 1,06 | 1,04 | 1,06 | -0,47% | 53.441,00 |
| 07.01.2025 | 1,09 | 1,12 | 1,04 | 1,06 | -3,20% | 56.438,00 |
| 06.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 03.01.2025 | 1,08 | 1,15 | 1,08 | 1,09 | 0,93% | 27.188,00 |
| 02.01.2025 | 1,04 | 1,12 | 1,04 | 1,08 | 3,85% | 78.183,00 |
| 30.12.2024 | 1,11 | 1,12 | 1,03 | 1,04 | -1,42% | 95.910,00 |
| 27.12.2024 | 1,07 | 1,13 | 1,00 | 1,06 | -2,31% | 114.906,00 |
| 23.12.2024 | 1,10 | 1,14 | 1,05 | 1,08 | -4,42% | 41.093,00 |
| 20.12.2024 | 1,04 | 1,16 | 1,02 | 1,13 | 8,65% | 58.737,00 |
| 19.12.2024 | 1,04 | 1,07 | 1,01 | 1,04 | -3,26% | 56.771,00 |
| 18.12.2024 | 1,09 | 1,09 | 1,01 | 1,08 | 2,38% | 29.628,00 |
| 17.12.2024 | 1,05 | 1,06 | 1,01 | 1,05 | -1,87% | 24.290,00 |
| 16.12.2024 | 1,03 | 1,09 | 1,02 | 1,07 | -2,28% | 25.696,00 |
| 13.12.2024 | 1,09 | 1,13 | 1,06 | 1,10 | 0,46% | 30.392,00 |
| 12.12.2024 | 1,12 | 1,15 | 1,08 | 1,09 | -2,68% | 613.082,00 |
| 11.12.2024 | 1,09 | 1,14 | 1,06 | 1,12 | 2,75% | 23.265,00 |
| 10.12.2024 | 1,13 | 1,13 | 1,07 | 1,09 | -4,39% | 9.189,00 |
| 09.12.2024 | 1,13 | 1,19 | 1,02 | 1,14 | -0,22% | 36.564,00 |
| 06.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,22% | - |
| 05.12.2024 | 1,11 | 1,20 | 1,11 | 1,15 | 0,88% | 29.007,00 |
| 04.12.2024 | 1,05 | 1,23 | 1,05 | 1,14 | 4,13% | 23.576,00 |
| 03.12.2024 | 1,07 | 1,09 | 1,03 | 1,09 | 4,81% | 25.850,00 |
| 02.12.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -2,35% | 10.232,00 |
| 29.11.2024 | 1,05 | 1,12 | 1,05 | 1,07 | 1,91% | 15.053,00 |
| 28.11.2024 | 1,09 | 1,09 | 1,03 | 1,05 | 1,95% | 5.811,00 |
| 27.11.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | 1.725,00 |
| 26.11.2024 | 1,05 | 1,05 | 1,00 | 1,04 | -0,48% | 24.677,00 |
| 25.11.2024 | 1,04 | 1,09 | 1,03 | 1,05 | 0,00% | 23.904,00 |
| 22.11.2024 | 1,09 | 1,09 | 1,02 | 1,05 | -1,88% | 2.093,00 |
| 21.11.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 0,95% | - |
| 20.11.2024 | 0,98 | 1,07 | 0,98 | 1,06 | 6,78% | 74.362,00 |
| 19.11.2024 | 1,01 | 1,01 | 0,98 | 0,99 | -2,18% | 35.308,00 |
| 18.11.2024 | 1,01 | 1,01 | 0,98 | 1,01 | 0,00% | 18.279,00 |
| 15.11.2024 | 1,01 | 1,04 | 1,00 | 1,01 | -2,42% | 20.464,00 |
| 14.11.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 2,48% | 19.176,00 |
| 13.11.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 16.911,00 |
| 12.11.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -4,67% | 29.226,00 |
| 11.11.2024 | 1,06 | 1,07 | 1,03 | 1,07 | 2,88% | 22.485,00 |
| 08.11.2024 | 1,08 | 1,08 | 1,04 | 1,04 | -3,26% | 34.719,00 |
| 07.11.2024 | 1,04 | 1,09 | 1,03 | 1,08 | 2,87% | 57.255,00 |
| 06.11.2024 | 1,05 | 1,08 | 1,04 | 1,05 | -0,95% | 14.041,00 |
| 05.11.2024 | 1,05 | 1,08 | 1,03 | 1,06 | 0,48% | 16.502,00 |
| 04.11.2024 | 1,13 | 1,13 | 1,04 | 1,05 | -9,48% | 100.729,00 |
| 01.11.2024 | 1,10 | 1,17 | 1,10 | 1,16 | 7,41% | 9.782,00 |
| 31.10.2024 | 1,12 | 1,13 | 1,05 | 1,08 | -4,42% | 42.712,00 |
| 30.10.2024 | 1,19 | 1,19 | 1,11 | 1,13 | -3,42% | 31.758,00 |
| 29.10.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -4,49% | 47.527,00 |
| 28.10.2024 | 1,22 | 1,23 | 1,18 | 1,23 | 0,82% | 18.996,00 |
| 25.10.2024 | 1,18 | 1,24 | 1,18 | 1,22 | 2,53% | 21.776,00 |
| 24.10.2024 | 1,22 | 1,23 | 1,18 | 1,19 | -2,07% | 14.710,00 |
| 23.10.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -1,22% | 25.890,00 |
| 22.10.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 2,51% | 12.269,00 |
| 21.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,65% | 19.093,00 |
| 18.10.2024 | 1,23 | 1,23 | 1,18 | 1,22 | -0,41% | 20.859,00 |
| 17.10.2024 | 1,18 | 1,22 | 1,17 | 1,22 | 1,24% | 8.521,00 |
| 16.10.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -0,21% | 4.775,00 |
| 15.10.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,62% | - |
| 14.10.2024 | 1,21 | 1,24 | 1,18 | 1,22 | -0,41% | 9.417,00 |
| 11.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | 23.225,00 |
| 10.10.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 1,24% | 5.448,00 |
| 09.10.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,00% | 8.126,00 |
| 08.10.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -0,41% | 3.001,00 |
| 07.10.2024 | 1,23 | 1,24 | 1,19 | 1,21 | 0,00% | 4.363,00 |