2,090€
0,24%
Echtzeit-Aktienkurs F-SECURE OYJ
Bid:
Ask:
Aktienkurse zur F-SECURE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 2,09 | 2,11 | 2,07 | 2,09 | -0,24% | - |
| 15.07.2026 | 2,11 | 2,13 | 2,08 | 2,10 | 0,00% | - |
| 14.07.2026 | 2,08 | 2,11 | 2,06 | 2,10 | 0,87% | - |
| 13.07.2026 | 2,02 | 2,09 | 2,02 | 2,08 | 1,81% | - |
| 10.07.2026 | 1,99 | 2,11 | 1,99 | 2,04 | 2,82% | - |
| 09.07.2026 | 1,98 | 2,02 | 1,94 | 1,98 | 1,33% | - |
| 08.07.2026 | 1,98 | 1,98 | 1,93 | 1,96 | -1,61% | - |
| 07.07.2026 | 2,03 | 2,04 | 1,98 | 1,99 | -2,45% | - |
| 06.07.2026 | 2,05 | 2,06 | 2,01 | 2,04 | -0,63% | - |
| 03.07.2026 | 2,06 | 2,07 | 2,02 | 2,05 | 0,00% | - |
| 02.07.2026 | 2,02 | 2,06 | 2,02 | 2,05 | 1,38% | - |
| 01.07.2026 | 2,06 | 2,06 | 2,01 | 2,03 | -1,84% | - |
| 30.06.2026 | 2,06 | 2,08 | 2,03 | 2,06 | 0,15% | - |
| 29.06.2026 | 2,02 | 2,06 | 2,00 | 2,06 | 2,85% | - |
| 26.06.2026 | 1,96 | 2,02 | 1,96 | 2,00 | 1,26% | - |
| 25.06.2026 | 1,99 | 2,01 | 1,95 | 1,98 | -0,35% | - |
| 24.06.2026 | 1,98 | 2,00 | 1,97 | 1,99 | -0,05% | - |
| 23.06.2026 | 2,01 | 2,01 | 1,98 | 1,99 | -2,17% | - |
| 22.06.2026 | 1,98 | 2,05 | 1,97 | 2,03 | 2,68% | - |
| 19.06.2026 | 1,98 | 2,00 | 1,97 | 1,98 | -0,35% | - |
| 18.06.2026 | 2,06 | 2,07 | 1,98 | 1,98 | -2,98% | - |
| 17.06.2026 | 2,05 | 2,08 | 2,03 | 2,05 | 0,00% | - |
| 16.06.2026 | 2,05 | 2,09 | 2,03 | 2,05 | -0,24% | - |
| 15.06.2026 | 2,12 | 2,17 | 2,05 | 2,05 | -2,05% | - |
| 12.06.2026 | 2,11 | 2,13 | 2,07 | 2,09 | -0,95% | - |
| 11.06.2026 | 2,09 | 2,12 | 2,06 | 2,11 | 1,34% | - |
| 10.06.2026 | 2,12 | 2,12 | 2,06 | 2,09 | -1,79% | - |
| 09.06.2026 | 2,11 | 2,14 | 2,09 | 2,12 | 0,38% | - |
| 08.06.2026 | 2,09 | 2,16 | 2,09 | 2,12 | 0,95% | - |
| 05.06.2026 | 2,18 | 2,27 | 2,10 | 2,10 | -3,68% | - |
| 04.06.2026 | 2,25 | 2,28 | 2,18 | 2,18 | -3,33% | - |
| 03.06.2026 | 2,27 | 2,34 | 2,22 | 2,25 | -0,88% | - |
| 02.06.2026 | 2,22 | 2,32 | 2,19 | 2,27 | 2,48% | - |
| 01.06.2026 | 2,20 | 2,23 | 2,14 | 2,22 | 1,61% | - |
| 29.05.2026 | 2,03 | 2,22 | 2,02 | 2,18 | 7,65% | - |
| 28.05.2026 | 1,99 | 2,04 | 1,98 | 2,03 | 1,15% | - |
| 27.05.2026 | 2,01 | 2,02 | 1,99 | 2,00 | -0,30% | - |
| 26.05.2026 | 1,97 | 2,01 | 1,97 | 2,01 | 1,72% | - |
| 25.05.2026 | 1,95 | 2,00 | 1,93 | 1,97 | 2,44% | 6.000,00 |
| 22.05.2026 | 1,91 | 1,94 | 1,91 | 1,93 | 0,68% | - |
| 21.05.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 1,27% | - |
| 20.05.2026 | 1,83 | 1,91 | 1,83 | 1,89 | 2,89% | - |
| 19.05.2026 | 1,80 | 1,86 | 1,79 | 1,84 | 2,34% | - |
| 18.05.2026 | 1,77 | 1,81 | 1,76 | 1,80 | 0,62% | - |
| 15.05.2026 | 1,75 | 1,81 | 1,75 | 1,78 | 1,48% | - |
| 14.05.2026 | 1,76 | 1,78 | 1,76 | 1,76 | -0,06% | - |
| 13.05.2026 | 1,79 | 1,79 | 1,74 | 1,76 | -1,46% | - |
| 12.05.2026 | 1,76 | 1,80 | 1,75 | 1,79 | 0,96% | - |
| 11.05.2026 | 1,80 | 1,83 | 1,76 | 1,77 | -2,43% | - |
| 08.05.2026 | 1,82 | 1,83 | 1,80 | 1,81 | -0,17% | - |
| 07.05.2026 | 1,84 | 1,85 | 1,81 | 1,82 | -1,04% | - |
| 06.05.2026 | 1,88 | 1,88 | 1,83 | 1,83 | -1,45% | - |
| 05.05.2026 | 1,86 | 1,86 | 1,83 | 1,86 | 0,27% | - |
| 04.05.2026 | 1,77 | 1,88 | 1,76 | 1,86 | 5,22% | - |
| 30.04.2026 | 1,69 | 1,81 | 1,69 | 1,76 | 3,58% | - |
| 29.04.2026 | 1,73 | 1,73 | 1,68 | 1,70 | -1,28% | - |
| 28.04.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -0,69% | - |
| 27.04.2026 | 1,73 | 1,77 | 1,71 | 1,74 | 0,23% | - |
| 24.04.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,76% | - |
| 23.04.2026 | 1,75 | 1,78 | 1,70 | 1,72 | -2,33% | - |
| 22.04.2026 | 1,74 | 1,78 | 1,73 | 1,76 | 2,15% | - |
| 21.04.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,20% | - |
| 20.04.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 0,63% | - |
| 17.04.2026 | 1,70 | 1,77 | 1,70 | 1,73 | 1,94% | - |
| 16.04.2026 | 1,70 | 1,73 | 1,70 | 1,70 | 0,24% | - |
| 15.04.2026 | 1,68 | 1,71 | 1,67 | 1,70 | 0,95% | - |
| 14.04.2026 | 1,66 | 1,71 | 1,66 | 1,68 | 1,08% | - |
| 13.04.2026 | 1,65 | 1,67 | 1,64 | 1,66 | -0,06% | - |
| 10.04.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -0,24% | - |
| 09.04.2026 | 1,68 | 1,72 | 1,66 | 1,67 | -1,30% | - |
| 08.04.2026 | 1,71 | 1,72 | 1,65 | 1,69 | 2,61% | - |
| 07.04.2026 | 1,65 | 1,66 | 1,62 | 1,65 | -0,42% | - |
| 02.04.2026 | 1,61 | 1,66 | 1,61 | 1,65 | 0,73% | - |
| 01.04.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,31% | - |
| 31.03.2026 | 1,59 | 1,64 | 1,57 | 1,64 | 4,13% | 103.682,00 |
| 30.03.2026 | 1,58 | 1,66 | 1,57 | 1,57 | -0,06% | - |
| 27.03.2026 | 1,65 | 1,65 | 1,57 | 1,57 | -5,18% | 66.000,00 |
| 26.03.2026 | 1,65 | 1,70 | 1,64 | 1,66 | 0,18% | - |
| 25.03.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -1,49% | - |
| 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% | - |