2,098€
0,36%
Echtzeit-Aktienkurs F-SECURE OYJ
Bid:
Ask:
Aktienkurse zur F-SECURE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 2,11 | 2,11 | 2,06 | 2,10 | 0,48% | 53.967,00 |
| 15.07.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -0,95% | 59.759,00 |
| 14.07.2026 | 2,07 | 2,12 | 2,06 | 2,11 | 1,20% | 83.966,00 |
| 13.07.2026 | 2,04 | 2,09 | 2,02 | 2,09 | 2,46% | 67.060,00 |
| 10.07.2026 | 2,02 | 2,10 | 2,02 | 2,04 | 2,06% | 96.094,00 |
| 09.07.2026 | 1,93 | 2,02 | 1,93 | 1,99 | 2,26% | 92.766,00 |
| 08.07.2026 | 1,99 | 1,99 | 1,93 | 1,95 | -2,01% | 77.148,00 |
| 07.07.2026 | 2,00 | 2,04 | 1,98 | 1,99 | -2,45% | 29.802,00 |
| 06.07.2026 | 2,05 | 2,05 | 2,01 | 2,04 | -0,73% | 63.618,00 |
| 03.07.2026 | 2,05 | 2,06 | 2,02 | 2,06 | 0,24% | 43.015,00 |
| 02.07.2026 | 2,03 | 2,06 | 2,02 | 2,05 | 1,23% | 42.951,00 |
| 01.07.2026 | 2,04 | 2,05 | 2,01 | 2,03 | -1,70% | 90.051,00 |
| 30.06.2026 | 2,07 | 2,07 | 2,02 | 2,06 | 0,49% | 68.321,00 |
| 29.06.2026 | 2,02 | 2,06 | 2,01 | 2,05 | 1,99% | 92.743,00 |
| 26.06.2026 | 1,98 | 2,01 | 1,96 | 2,01 | 1,72% | 94.285,00 |
| 25.06.2026 | 1,99 | 2,01 | 1,95 | 1,98 | -0,50% | 102.661,00 |
| 24.06.2026 | 1,99 | 2,00 | 1,97 | 1,99 | -0,10% | 49.074,00 |
| 23.06.2026 | 2,01 | 2,02 | 1,98 | 1,99 | -2,07% | 58.302,00 |
| 22.06.2026 | 1,97 | 2,07 | 1,90 | 2,03 | 2,11% | 242.705,00 |
| 19.06.2026 | 1,99 | 2,00 | 1,98 | 1,99 | -0,10% | - |
| 18.06.2026 | 2,06 | 2,06 | 1,98 | 1,99 | -4,10% | 116.948,00 |
| 17.06.2026 | 2,05 | 2,08 | 2,05 | 2,08 | 1,47% | 25.277,00 |
| 16.06.2026 | 2,08 | 2,10 | 2,04 | 2,05 | -0,97% | 69.466,00 |
| 15.06.2026 | 2,13 | 2,17 | 2,06 | 2,07 | -0,96% | 85.892,00 |
| 12.06.2026 | 2,11 | 2,12 | 2,07 | 2,09 | 0,24% | 88.128,00 |
| 11.06.2026 | 2,07 | 2,10 | 2,05 | 2,08 | -0,95% | 186.275,00 |
| 10.06.2026 | 2,09 | 2,11 | 2,05 | 2,10 | -0,24% | 99.399,00 |
| 09.06.2026 | 2,13 | 2,14 | 2,09 | 2,11 | -1,17% | 120.317,00 |
| 08.06.2026 | 2,11 | 2,16 | 2,09 | 2,13 | 0,00% | 169.523,00 |
| 05.06.2026 | 2,20 | 2,28 | 2,13 | 2,13 | -3,62% | 155.483,00 |
| 04.06.2026 | 2,26 | 2,28 | 2,18 | 2,21 | -1,56% | 181.019,00 |
| 03.06.2026 | 2,27 | 2,34 | 2,22 | 2,25 | -1,32% | 277.956,00 |
| 02.06.2026 | 2,21 | 2,32 | 2,20 | 2,28 | 4,60% | 383.475,00 |
| 01.06.2026 | 2,18 | 2,22 | 2,16 | 2,18 | -1,58% | 365.850,00 |
| 29.05.2026 | 2,04 | 2,22 | 2,01 | 2,21 | 8,87% | 1.173.947,00 |
| 28.05.2026 | 1,99 | 2,04 | 1,98 | 2,03 | 1,00% | 168.907,00 |
| 27.05.2026 | 2,01 | 2,02 | 1,99 | 2,01 | 0,25% | 163.530,00 |
| 26.05.2026 | 1,97 | 2,01 | 1,95 | 2,01 | 1,57% | 307.066,00 |
| 25.05.2026 | 1,95 | 2,00 | 1,93 | 1,97 | 1,96% | 312.338,00 |
| 22.05.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,89% | 419.446,00 |
| 21.05.2026 | 1,89 | 1,91 | 1,87 | 1,90 | 0,64% | 510.464,00 |
| 20.05.2026 | 1,85 | 1,91 | 1,85 | 1,89 | 2,39% | 237.332,00 |
| 19.05.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 2,90% | 259.035,00 |
| 18.05.2026 | 1,78 | 1,81 | 1,76 | 1,79 | 0,34% | 184.917,00 |
| 15.05.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 0,85% | 100.887,00 |
| 14.05.2026 | 1,76 | 1,78 | 1,76 | 1,77 | 1,43% | - |
| 13.05.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -1,47% | 108.325,00 |
| 12.05.2026 | 1,77 | 1,80 | 1,76 | 1,77 | 0,11% | 82.588,00 |
| 11.05.2026 | 1,80 | 1,82 | 1,76 | 1,77 | -1,78% | 105.563,00 |
| 08.05.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,64% | 104.683,00 |
| 07.05.2026 | 1,85 | 1,85 | 1,81 | 1,83 | -0,22% | 100.334,00 |
| 06.05.2026 | 1,86 | 1,89 | 1,84 | 1,84 | -1,29% | 688.814,00 |
| 05.05.2026 | 1,86 | 1,86 | 1,82 | 1,86 | 0,00% | 147.215,00 |
| 04.05.2026 | 1,78 | 1,88 | 1,78 | 1,86 | 5,44% | 336.586,00 |
| 30.04.2026 | 1,70 | 1,81 | 1,70 | 1,76 | 3,28% | 387.355,00 |
| 29.04.2026 | 1,72 | 1,73 | 1,67 | 1,71 | -1,16% | 206.162,00 |
| 28.04.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -0,35% | 124.958,00 |
| 27.04.2026 | 1,72 | 1,76 | 1,71 | 1,73 | 0,46% | 157.635,00 |
| 24.04.2026 | 1,73 | 1,74 | 1,72 | 1,73 | -0,23% | 95.130,00 |
| 23.04.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -2,04% | 88.563,00 |
| 22.04.2026 | 1,75 | 1,78 | 1,72 | 1,77 | 1,61% | 116.274,00 |
| 21.04.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,11% | 85.939,00 |
| 20.04.2026 | 1,74 | 1,75 | 1,72 | 1,74 | -0,11% | 116.859,00 |
| 17.04.2026 | 1,72 | 1,77 | 1,71 | 1,74 | 2,11% | 169.669,00 |
| 16.04.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,47% | 145.143,00 |
| 15.04.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 1,07% | 83.466,00 |
| 14.04.2026 | 1,65 | 1,71 | 1,65 | 1,68 | 1,69% | 127.832,00 |
| 13.04.2026 | 1,66 | 1,67 | 1,64 | 1,65 | -1,31% | 160.179,00 |
| 10.04.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,48% | 154.047,00 |
| 09.04.2026 | 1,70 | 1,72 | 1,66 | 1,67 | -0,95% | 223.911,00 |
| 08.04.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 3,44% | 185.317,00 |
| 07.04.2026 | 1,65 | 1,66 | 1,62 | 1,63 | -1,33% | 162.431,00 |
| 02.04.2026 | 1,63 | 1,66 | 1,62 | 1,65 | 0,73% | 124.868,00 |
| 01.04.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 1,61% | 82.684,00 |
| 31.03.2026 | 1,58 | 1,63 | 1,55 | 1,61 | 2,03% | 198.581,00 |
| 30.03.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | 282.622,00 |
| 27.03.2026 | 1,65 | 1,65 | 1,59 | 1,60 | -3,73% | 248.216,00 |
| 26.03.2026 | 1,66 | 1,67 | 1,64 | 1,66 | 0,12% | 121.686,00 |
| 25.03.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -0,36% | 177.905,00 |
| 24.03.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -2,00% | 66.954,00 |
| 23.03.2026 | 1,67 | 1,72 | 1,64 | 1,70 | -0,24% | 237.022,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -0,23% | 306.021,00 |
| 19.03.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -1,27% | 158.861,00 |
| 18.03.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 0,58% | 143.607,00 |
| 17.03.2026 | 1,71 | 1,73 | 1,71 | 1,72 | 0,47% | 94.435,00 |
| 16.03.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,94% | 105.602,00 |
| 13.03.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -2,19% | 98.106,00 |
| 12.03.2026 | 1,71 | 1,74 | 1,68 | 1,73 | 0,93% | 188.618,00 |
| 11.03.2026 | 1,66 | 1,73 | 1,66 | 1,72 | 3,50% | 494.447,00 |
| 10.03.2026 | 1,70 | 1,72 | 1,65 | 1,66 | 4,94% | 758.741,00 |
| 09.03.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -1,86% | 150.539,00 |
| 06.03.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,00% | 221.431,00 |
| 05.03.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 0,88% | 148.290,00 |
| 04.03.2026 | 1,60 | 1,60 | 1,58 | 1,60 | 0,50% | 101.023,00 |
| 03.03.2026 | 1,60 | 1,60 | 1,56 | 1,59 | -0,25% | 283.816,00 |
| 02.03.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -1,36% | 221.918,00 |
| 27.02.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,12% | 238.239,00 |
| 26.02.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,49% | 248.828,00 |
| 25.02.2026 | 1,62 | 1,63 | 1,61 | 1,62 | 0,25% | 116.194,00 |
| 24.02.2026 | 1,63 | 1,63 | 1,61 | 1,62 | -0,62% | 221.414,00 |