2,093€
-0,33%
Echtzeit-Aktienkurs F-SECURE OYJ
Bid:
Ask:
Aktienkurse zur F-SECURE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,85 | 1,86 | 1,82 | 1,86 | -0,27% | - |
| 04.05.2026 | 1,77 | 1,88 | 1,77 | 1,86 | 5,32% | 10.978,00 |
| 30.04.2026 | 1,70 | 1,81 | 1,70 | 1,77 | 3,27% | - |
| 29.04.2026 | 1,72 | 1,73 | 1,68 | 1,71 | -0,98% | - |
| 28.04.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -0,63% | - |
| 27.04.2026 | 1,72 | 1,77 | 1,71 | 1,74 | 0,46% | - |
| 24.04.2026 | 1,73 | 1,74 | 1,72 | 1,73 | 0,23% | - |
| 23.04.2026 | 1,76 | 1,78 | 1,71 | 1,73 | -2,71% | - |
| 22.04.2026 | 1,73 | 1,78 | 1,73 | 1,77 | 2,48% | - |
| 21.04.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -0,63% | - |
| 20.04.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 0,17% | 8.500,00 |
| 17.04.2026 | 1,71 | 1,77 | 1,71 | 1,74 | 1,76% | 23.023,00 |
| 16.04.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,41% | - |
| 15.04.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 0,77% | - |
| 14.04.2026 | 1,66 | 1,71 | 1,66 | 1,69 | 1,56% | - |
| 13.04.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -0,54% | - |
| 10.04.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -0,18% | 7.000,00 |
| 09.04.2026 | 1,69 | 1,72 | 1,67 | 1,68 | -0,59% | - |
| 08.04.2026 | 1,70 | 1,71 | 1,66 | 1,69 | 2,68% | 12.996,00 |
| 07.04.2026 | 1,64 | 1,66 | 1,62 | 1,64 | -0,49% | - |
| 02.04.2026 | 1,61 | 1,66 | 1,61 | 1,65 | 0,79% | - |
| 01.04.2026 | 1,64 | 1,65 | 1,62 | 1,64 | 0,31% | 56,00 |
| 31.03.2026 | 1,59 | 1,64 | 1,57 | 1,63 | 3,49% | - |
| 30.03.2026 | 1,58 | 1,62 | 1,57 | 1,58 | -0,32% | - |
| 27.03.2026 | 1,64 | 1,65 | 1,58 | 1,58 | -4,76% | 17.023,00 |
| 26.03.2026 | 1,65 | 1,69 | 1,64 | 1,66 | 0,06% | - |
| 25.03.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -0,90% | - |
| 24.03.2026 | 1,69 | 1,70 | 1,66 | 1,67 | -1,41% | 1.854,00 |
| 23.03.2026 | 1,68 | 1,72 | 1,65 | 1,70 | 0,00% | - |
| 20.03.2026 | 1,71 | 1,73 | 1,69 | 1,70 | -0,70% | - |
| 19.03.2026 | 1,71 | 1,74 | 1,70 | 1,71 | 0,18% | - |
| 18.03.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -0,81% | - |
| 17.03.2026 | 1,70 | 1,73 | 1,70 | 1,72 | 0,47% | - |
| 16.03.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 1,30% | - |
| 13.03.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -2,37% | - |
| 12.03.2026 | 1,71 | 1,74 | 1,68 | 1,73 | 0,99% | 1.104,00 |
| 11.03.2026 | 1,66 | 1,73 | 1,64 | 1,72 | 3,63% | 64.432,00 |
| 10.03.2026 | 1,60 | 1,71 | 1,60 | 1,66 | 3,24% | - |
| 09.03.2026 | 1,58 | 1,61 | 1,56 | 1,60 | -0,56% | - |
| 06.03.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,19% | 2.200,00 |
| 05.03.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 0,94% | - |
| 04.03.2026 | 1,59 | 1,61 | 1,58 | 1,59 | -0,19% | - |
| 03.03.2026 | 1,58 | 1,61 | 1,57 | 1,60 | 0,13% | - |
| 02.03.2026 | 1,58 | 1,61 | 1,57 | 1,60 | -0,50% | - |
| 27.02.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -0,68% | - |
| 26.02.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,43% | 2.300,00 |
| 25.02.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -1,34% | - |
| 24.02.2026 | 1,63 | 1,65 | 1,62 | 1,64 | 0,74% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -1,92% | - |
| 20.02.2026 | 1,67 | 1,67 | 1,64 | 1,66 | 0,18% | 14,00 |
| 19.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,34% | - |
| 18.02.2026 | 1,64 | 1,66 | 1,64 | 1,64 | -0,30% | - |
| 17.02.2026 | 1,64 | 1,65 | 1,64 | 1,64 | 0,12% | - |
| 16.02.2026 | 1,64 | 1,66 | 1,64 | 1,64 | -0,36% | - |
| 13.02.2026 | 1,64 | 1,66 | 1,64 | 1,65 | 0,61% | - |
| 12.02.2026 | 1,66 | 1,67 | 1,64 | 1,64 | -1,03% | 810,00 |
| 11.02.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -1,08% | - |
| 10.02.2026 | 1,67 | 1,69 | 1,67 | 1,67 | -0,48% | - |
| 09.02.2026 | 1,68 | 1,70 | 1,68 | 1,68 | -0,47% | - |
| 06.02.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 0,06% | 7.800,00 |
| 05.02.2026 | 1,82 | 1,82 | 1,64 | 1,69 | -7,21% | - |
| 04.02.2026 | 1,84 | 1,86 | 1,80 | 1,82 | -1,52% | - |
| 03.02.2026 | 1,89 | 1,89 | 1,84 | 1,85 | -1,86% | - |
| 02.02.2026 | 1,87 | 1,89 | 1,86 | 1,88 | -0,21% | 8.391,00 |
| 30.01.2026 | 1,91 | 1,92 | 1,88 | 1,89 | -1,77% | - |
| 29.01.2026 | 1,97 | 1,99 | 1,91 | 1,92 | -2,14% | - |
| 28.01.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -2,00% | 11.491,00 |
| 27.01.2026 | 1,99 | 2,05 | 1,99 | 2,00 | 0,50% | - |
| 26.01.2026 | 1,92 | 2,00 | 1,92 | 1,99 | 3,11% | - |
| 23.01.2026 | 1,89 | 1,94 | 1,89 | 1,93 | 2,01% | - |
| 22.01.2026 | 1,88 | 1,90 | 1,88 | 1,89 | 0,75% | - |
| 21.01.2026 | 1,88 | 1,89 | 1,86 | 1,88 | 0,54% | 676,00 |
| 20.01.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -0,74% | 1.700,00 |
| 19.01.2026 | 1,93 | 1,93 | 1,87 | 1,88 | -3,29% | 15.000,00 |
| 16.01.2026 | 1,94 | 1,97 | 1,94 | 1,95 | -0,05% | 575,00 |
| 15.01.2026 | 1,95 | 1,95 | 1,93 | 1,95 | 0,36% | 17.572,00 |
| 14.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 13.01.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 0,52% | - |
| 12.01.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -1,13% | - |
| 09.01.2026 | 1,94 | 1,96 | 1,94 | 1,95 | 0,41% | - |
| 08.01.2026 | 1,96 | 1,98 | 1,94 | 1,95 | -1,02% | - |
| 07.01.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 1,50% | - |
| 06.01.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 0,05% | - |
| 05.01.2026 | 1,93 | 1,94 | 1,91 | 1,94 | 0,00% | - |
| 02.01.2026 | 1,94 | 1,94 | 1,91 | 1,94 | 0,16% | - |
| 30.12.2025 | 1,92 | 1,95 | 1,92 | 1,93 | 0,84% | 3.000,00 |
| 29.12.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,63% | 714,00 |
| 23.12.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,31% | - |
| 22.12.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 0,95% | 19.425,00 |
| 19.12.2025 | 1,87 | 1,91 | 1,86 | 1,89 | 0,91% | 15.000,00 |
| 18.12.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,16% | - |
| 17.12.2025 | 1,88 | 1,89 | 1,86 | 1,87 | -0,21% | - |
| 16.12.2025 | 1,88 | 1,91 | 1,87 | 1,88 | -0,53% | - |
| 15.12.2025 | 1,92 | 1,93 | 1,88 | 1,89 | -1,77% | 13.000,00 |
| 12.12.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -0,88% | - |
| 11.12.2025 | 1,92 | 1,96 | 1,89 | 1,94 | 0,73% | - |
| 10.12.2025 | 1,94 | 1,94 | 1,90 | 1,92 | -1,03% | 8.700,00 |
| 09.12.2025 | 1,75 | 1,96 | 1,74 | 1,94 | 10,71% | 86.920,00 |
| 08.12.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -1,46% | - |
| 05.12.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,23% | - |