1,681€
-0,65%
Echtzeit-Aktienkurs F-SECURE OYJ.
Bid:
Ask:
Aktienkurse zur F-SECURE OYJ. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 1,69 | 1,70 | 1,65 | 1,68 | -1,06% | - |
| 23.03.2026 | 1,67 | 1,72 | 1,65 | 1,70 | 0,35% | - |
| 20.03.2026 | 1,72 | 1,73 | 1,68 | 1,69 | -1,11% | - |
| 19.03.2026 | 1,70 | 1,74 | 1,70 | 1,71 | 0,65% | - |
| 18.03.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -0,99% | - |
| 17.03.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 0,82% | - |
| 16.03.2026 | 1,71 | 1,72 | 1,70 | 1,70 | 1,01% | - |
| 13.03.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -2,37% | - |
| 12.03.2026 | 1,71 | 1,74 | 1,68 | 1,73 | 0,47% | - |
| 11.03.2026 | 1,65 | 1,73 | 1,64 | 1,72 | 4,50% | - |
| 10.03.2026 | 1,60 | 1,75 | 1,60 | 1,65 | 2,30% | 3.000,00 |
| 09.03.2026 | 1,57 | 1,62 | 1,56 | 1,61 | -0,37% | - |
| 06.03.2026 | 1,62 | 1,62 | 1,60 | 1,62 | 0,06% | - |
| 05.03.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 0,75% | - |
| 04.03.2026 | 1,59 | 1,61 | 1,58 | 1,60 | -0,06% | - |
| 03.03.2026 | 1,58 | 1,61 | 1,57 | 1,60 | 0,75% | - |
| 02.03.2026 | 1,58 | 1,61 | 1,57 | 1,59 | -0,69% | - |
| 27.02.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,74% | - |
| 26.02.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,55% | - |
| 25.02.2026 | 1,65 | 1,65 | 1,61 | 1,62 | -1,34% | - |
| 24.02.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,11% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -2,11% | - |
| 20.02.2026 | 1,67 | 1,67 | 1,64 | 1,66 | -0,24% | - |
| 19.02.2026 | 1,63 | 1,67 | 1,63 | 1,67 | 2,02% | - |
| 18.02.2026 | 1,65 | 1,66 | 1,63 | 1,63 | -0,85% | 42.284,00 |
| 17.02.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,43% | - |
| 16.02.2026 | 1,65 | 1,66 | 1,64 | 1,64 | -0,24% | - |
| 13.02.2026 | 1,64 | 1,65 | 1,64 | 1,64 | 0,98% | - |
| 12.02.2026 | 1,66 | 1,67 | 1,63 | 1,63 | -1,63% | - |
| 11.02.2026 | 1,67 | 1,67 | 1,64 | 1,66 | -0,84% | - |
| 10.02.2026 | 1,67 | 1,69 | 1,67 | 1,67 | -0,48% | - |
| 09.02.2026 | 1,69 | 1,70 | 1,67 | 1,68 | -0,18% | - |
| 06.02.2026 | 1,67 | 1,70 | 1,66 | 1,68 | 0,36% | - |
| 05.02.2026 | 1,81 | 1,81 | 1,67 | 1,67 | -7,51% | - |
| 04.02.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -1,20% | - |
| 03.02.2026 | 1,89 | 1,89 | 1,83 | 1,83 | -2,60% | - |
| 02.02.2026 | 1,87 | 1,89 | 1,86 | 1,88 | -0,27% | - |
| 30.01.2026 | 1,92 | 1,92 | 1,88 | 1,89 | -2,13% | - |
| 29.01.2026 | 1,97 | 1,98 | 1,91 | 1,93 | -2,03% | - |
| 28.01.2026 | 2,01 | 2,01 | 1,95 | 1,97 | -1,30% | - |
| 27.01.2026 | 2,00 | 2,03 | 1,99 | 1,99 | -0,25% | - |
| 26.01.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 3,31% | - |
| 23.01.2026 | 1,89 | 1,94 | 1,88 | 1,93 | 2,65% | - |
| 22.01.2026 | 1,89 | 1,90 | 1,88 | 1,88 | -0,05% | - |
| 21.01.2026 | 1,87 | 1,89 | 1,86 | 1,89 | 1,67% | - |
| 20.01.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -1,70% | - |
| 19.01.2026 | 1,92 | 1,92 | 1,87 | 1,89 | -3,33% | - |
| 16.01.2026 | 1,94 | 1,96 | 1,94 | 1,95 | 0,52% | - |
| 15.01.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 0,00% | - |
| 14.01.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 0,10% | - |
| 13.01.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 0,52% | 5.600,00 |
| 12.01.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -1,28% | - |
| 09.01.2026 | 1,95 | 1,96 | 1,94 | 1,95 | 0,36% | - |
| 08.01.2026 | 1,95 | 1,98 | 1,94 | 1,95 | -0,15% | - |
| 07.01.2026 | 1,94 | 1,97 | 1,94 | 1,95 | 0,57% | - |
| 06.01.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 0,26% | - |
| 05.01.2026 | 1,94 | 1,94 | 1,91 | 1,93 | 0,10% | - |
| 02.01.2026 | 1,94 | 1,94 | 1,91 | 1,93 | 0,99% | - |
| 30.12.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 1,32% | - |
| 29.12.2025 | 1,89 | 1,93 | 1,89 | 1,89 | -0,84% | - |
| 23.12.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,16% | - |
| 22.12.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 1,11% | - |
| 19.12.2025 | 1,87 | 1,91 | 1,86 | 1,89 | 0,86% | - |
| 18.12.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -0,32% | - |
| 17.12.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -0,11% | - |
| 16.12.2025 | 1,88 | 1,91 | 1,87 | 1,88 | -0,11% | - |
| 15.12.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -1,78% | - |
| 12.12.2025 | 1,94 | 1,95 | 1,91 | 1,91 | -1,34% | - |
| 11.12.2025 | 1,92 | 1,96 | 1,89 | 1,94 | 1,25% | - |
| 10.12.2025 | 1,94 | 1,95 | 1,90 | 1,92 | -0,98% | - |
| 09.12.2025 | 1,76 | 1,96 | 1,74 | 1,94 | 9,69% | - |
| 05.12.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -0,79% | - |
| 04.12.2025 | 1,78 | 1,78 | 1,76 | 1,78 | 0,45% | - |
| 03.12.2025 | 1,78 | 1,78 | 1,76 | 1,77 | 0,57% | - |
| 02.12.2025 | 1,77 | 1,78 | 1,75 | 1,76 | 0,46% | - |
| 01.12.2025 | 1,71 | 1,78 | 1,71 | 1,75 | 2,04% | - |
| 28.11.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -4,61% | - |
| 27.11.2025 | 1,76 | 1,80 | 1,75 | 1,80 | 2,27% | - |
| 26.11.2025 | 1,76 | 1,77 | 1,73 | 1,76 | 0,80% | - |
| 25.11.2025 | 1,76 | 1,77 | 1,73 | 1,75 | 0,34% | - |
| 24.11.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -2,08% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,76 | 1,78 | -2,26% | - |
| 20.11.2025 | 1,64 | 1,84 | 1,62 | 1,82 | 12,15% | - |
| 19.11.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,55% | - |
| 18.11.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,25% | - |
| 17.11.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -2,22% | - |
| 14.11.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,54% | 100,00 |
| 13.11.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -1,88% | - |
| 12.11.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 1,55% | - |
| 11.11.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,71% | - |
| 10.11.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 3,43% | - |
| 07.11.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -2,39% | - |
| 06.11.2025 | 1,67 | 1,69 | 1,67 | 1,67 | 1,33% | - |
| 05.11.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,25% | - |
| 04.11.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 03.11.2025 | 1,72 | 1,74 | 1,70 | 1,70 | -0,76% | - |
| 31.10.2025 | 1,75 | 1,76 | 1,71 | 1,71 | -2,23% | - |
| 30.10.2025 | 1,77 | 1,77 | 1,74 | 1,75 | 0,69% | - |
| 29.10.2025 | 1,68 | 1,78 | 1,64 | 1,74 | 5,33% | - |
| 28.10.2025 | 1,63 | 1,68 | 1,63 | 1,65 | 0,98% | - |