30,750€
-0,32%
Echtzeit-Aktienkurs Olvi
Bid:
Ask:
Aktienkurse zur Olvi Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,93 | 30,93 | 30,58 | 30,75 | -0,32% | - |
27.03.2024 | 30,85 | 31,00 | 30,70 | 30,85 | -0,96% | 2.793,00 |
26.03.2024 | 31,00 | 31,30 | 30,85 | 31,15 | 0,48% | 3.555,00 |
25.03.2024 | 31,20 | 31,20 | 30,95 | 31,00 | -0,80% | 3.038,00 |
22.03.2024 | 31,25 | 31,35 | 30,95 | 31,25 | 0,97% | 2.830,00 |
21.03.2024 | 30,80 | 31,10 | 30,70 | 30,95 | 0,49% | 2.911,00 |
20.03.2024 | 30,90 | 31,20 | 30,75 | 30,80 | -0,48% | 2.694,00 |
19.03.2024 | 31,30 | 31,35 | 30,85 | 30,95 | -0,80% | 2.768,00 |
18.03.2024 | 31,25 | 31,65 | 31,10 | 31,20 | -0,32% | 5.085,00 |
15.03.2024 | 30,90 | 31,70 | 30,75 | 31,30 | 1,29% | 5.623,00 |
14.03.2024 | 30,80 | 31,30 | 30,80 | 30,90 | 0,32% | 3.286,00 |
13.03.2024 | 30,55 | 31,05 | 30,50 | 30,80 | 0,82% | 13.350,00 |
12.03.2024 | 30,85 | 30,90 | 30,25 | 30,55 | -0,81% | 8.161,00 |
11.03.2024 | 30,85 | 31,00 | 30,65 | 30,80 | -0,16% | 13.620,00 |
08.03.2024 | 30,65 | 30,85 | 30,65 | 30,85 | 0,65% | 2.998,00 |
07.03.2024 | 30,45 | 30,70 | 30,40 | 30,65 | 0,49% | 5.256,00 |
06.03.2024 | 30,55 | 30,60 | 30,40 | 30,50 | -0,33% | 3.939,00 |
05.03.2024 | 30,50 | 30,95 | 30,40 | 30,60 | 0,33% | 4.811,00 |
04.03.2024 | 30,95 | 31,10 | 30,50 | 30,50 | -1,45% | 5.977,00 |
01.03.2024 | 30,80 | 31,00 | 30,60 | 30,95 | 0,32% | 7.480,00 |
29.02.2024 | 31,60 | 31,60 | 30,75 | 30,85 | -2,37% | 6.085,00 |
28.02.2024 | 31,25 | 31,65 | 30,90 | 31,60 | 1,12% | 2.392,00 |
27.02.2024 | 30,95 | 31,25 | 30,70 | 31,25 | 1,30% | 56.145,00 |
26.02.2024 | 30,90 | 31,20 | 30,50 | 30,85 | -0,16% | 3.234,00 |
23.02.2024 | 31,95 | 31,95 | 30,85 | 30,90 | -3,29% | 11.708,00 |
22.02.2024 | 32,50 | 32,50 | 31,95 | 31,95 | -1,24% | 2.926,00 |
21.02.2024 | 32,25 | 32,35 | 31,90 | 32,35 | 0,15% | 4.499,00 |
20.02.2024 | 32,20 | 32,60 | 32,20 | 32,30 | 0,00% | 2.466,00 |
19.02.2024 | 32,70 | 32,70 | 32,00 | 32,30 | -1,22% | 4.685,00 |
16.02.2024 | 32,35 | 32,70 | 32,30 | 32,70 | 1,08% | 4.703,00 |
15.02.2024 | 32,40 | 32,60 | 31,90 | 32,35 | -0,31% | 4.863,00 |
14.02.2024 | 32,80 | 32,80 | 32,30 | 32,45 | -0,76% | 3.877,00 |
13.02.2024 | 33,75 | 33,80 | 32,65 | 32,70 | -2,53% | 6.520,00 |
12.02.2024 | 32,35 | 33,75 | 32,30 | 33,55 | 4,19% | 114.195,00 |
09.02.2024 | 32,90 | 33,65 | 31,75 | 32,20 | -0,92% | 9.975,00 |
08.02.2024 | 31,85 | 32,50 | 31,85 | 32,50 | 2,04% | 4.516,00 |
07.02.2024 | 31,85 | 32,00 | 31,60 | 31,85 | 0,16% | 4.544,00 |
06.02.2024 | 31,60 | 32,05 | 31,60 | 31,80 | -0,93% | 2.540,00 |
05.02.2024 | 31,75 | 32,20 | 31,55 | 32,10 | 1,10% | 57.705,00 |
02.02.2024 | 31,70 | 31,80 | 31,10 | 31,75 | 0,16% | 10.153,00 |
01.02.2024 | 31,70 | 31,95 | 31,60 | 31,70 | 0,00% | 3.247,00 |
31.01.2024 | 31,80 | 31,85 | 31,40 | 31,70 | -0,31% | 6.251,00 |
30.01.2024 | 30,60 | 31,95 | 30,60 | 31,80 | 4,61% | 24.617,00 |
29.01.2024 | 28,70 | 31,15 | 28,35 | 30,40 | 5,74% | 34.311,00 |
26.01.2024 | 28,70 | 28,90 | 28,70 | 28,75 | 0,35% | 4.761,00 |
25.01.2024 | 28,80 | 29,35 | 28,60 | 28,65 | -0,35% | 2.778,00 |
24.01.2024 | 28,90 | 28,90 | 28,40 | 28,75 | -0,17% | 10.285,00 |
23.01.2024 | 28,95 | 29,10 | 28,80 | 28,80 | -0,52% | 5.671,00 |
22.01.2024 | 29,05 | 29,05 | 28,75 | 28,95 | -0,34% | 4.912,00 |
19.01.2024 | 29,25 | 29,30 | 29,00 | 29,05 | -0,68% | 3.403,00 |
18.01.2024 | 29,00 | 29,25 | 29,00 | 29,25 | 0,69% | 2.392,00 |
17.01.2024 | 29,00 | 29,30 | 28,60 | 29,05 | 0,52% | 6.307,00 |
16.01.2024 | 29,00 | 29,15 | 28,90 | 28,90 | -0,34% | 3.202,00 |
15.01.2024 | 29,05 | 29,15 | 29,00 | 29,00 | -0,51% | 3.229,00 |
12.01.2024 | 29,50 | 29,50 | 29,05 | 29,15 | -1,19% | 4.717,00 |
11.01.2024 | 29,60 | 29,95 | 29,35 | 29,50 | -0,34% | 4.611,00 |
10.01.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 0,34% | 2.716,00 |
09.01.2024 | 29,30 | 29,55 | 29,10 | 29,50 | 0,68% | 4.501,00 |
08.01.2024 | 29,05 | 29,35 | 29,05 | 29,30 | 0,69% | 3.261,00 |
05.01.2024 | 29,00 | 29,15 | 28,70 | 29,10 | -0,17% | 3.699,00 |
04.01.2024 | 28,80 | 29,15 | 28,80 | 29,15 | 1,39% | 7.525,00 |
03.01.2024 | 29,10 | 29,15 | 28,60 | 28,75 | -0,69% | 4.731,00 |
02.01.2024 | 28,50 | 29,10 | 28,50 | 28,95 | 3,21% | 7.924,00 |
29.12.2023 | 28,15 | 28,20 | 27,95 | 28,05 | -0,36% | 19.526,00 |
28.12.2023 | 28,10 | 28,25 | 28,10 | 28,15 | -0,35% | 10.751,00 |
27.12.2023 | 28,25 | 28,45 | 28,00 | 28,25 | 0,00% | 10.315,00 |
22.12.2023 | 28,10 | 28,55 | 28,05 | 28,25 | 0,53% | 11.745,00 |
21.12.2023 | 28,20 | 28,40 | 27,75 | 28,10 | -1,40% | 8.559,00 |
20.12.2023 | 28,10 | 28,55 | 28,00 | 28,50 | 1,42% | 17.337,00 |
19.12.2023 | 28,20 | 28,30 | 27,90 | 28,10 | -0,35% | 8.482,00 |
18.12.2023 | 28,45 | 28,45 | 28,15 | 28,20 | -1,23% | 8.692,00 |
15.12.2023 | 28,85 | 29,05 | 28,40 | 28,55 | -0,70% | 12.715,00 |
14.12.2023 | 28,60 | 29,15 | 28,50 | 28,75 | 0,70% | 8.133,00 |
13.12.2023 | 28,65 | 28,80 | 28,55 | 28,55 | -0,52% | 3.744,00 |
12.12.2023 | 29,05 | 29,05 | 28,55 | 28,70 | -1,20% | 2.846,00 |
11.12.2023 | 29,50 | 29,55 | 29,05 | 29,05 | -1,69% | 8.634,00 |
08.12.2023 | 29,65 | 29,70 | 29,05 | 29,55 | -0,34% | 3.242,00 |
07.12.2023 | 29,75 | 29,75 | 29,40 | 29,65 | -0,34% | 1.763,00 |
05.12.2023 | 29,40 | 29,85 | 29,30 | 29,75 | 1,19% | 3.885,00 |
04.12.2023 | 29,35 | 29,40 | 28,90 | 29,40 | 0,00% | 3.978,00 |
01.12.2023 | 29,80 | 29,80 | 29,25 | 29,40 | -1,34% | 3.093,00 |
30.11.2023 | 29,85 | 30,00 | 29,70 | 29,80 | -0,17% | 22.093,00 |
29.11.2023 | 29,65 | 29,85 | 29,65 | 29,85 | 1,88% | 1.364,00 |
28.11.2023 | 29,95 | 29,95 | 29,25 | 29,30 | -2,17% | 1.256,00 |
27.11.2023 | 29,70 | 29,95 | 29,45 | 29,95 | 1,01% | 2.559,00 |
24.11.2023 | 29,40 | 29,65 | 29,30 | 29,65 | 0,51% | 2.771,00 |
23.11.2023 | 29,00 | 29,50 | 29,00 | 29,50 | 1,72% | 2.637,00 |
22.11.2023 | 29,00 | 29,35 | 28,65 | 29,00 | 0,69% | 4.767,00 |
21.11.2023 | 29,45 | 29,55 | 28,70 | 28,80 | -2,21% | 4.457,00 |
20.11.2023 | 30,05 | 30,10 | 29,25 | 29,45 | -0,34% | 14.367,00 |
17.11.2023 | 30,30 | 31,20 | 29,15 | 29,55 | -2,15% | 15.020,00 |
16.11.2023 | 29,55 | 30,40 | 29,50 | 30,20 | 2,20% | 5.458,00 |
15.11.2023 | 29,85 | 29,85 | 29,20 | 29,55 | 1,03% | 4.632,00 |
14.11.2023 | 28,40 | 29,25 | 28,30 | 29,25 | 2,45% | 5.589,00 |
13.11.2023 | 28,80 | 29,00 | 28,50 | 28,55 | -0,87% | 2.384,00 |
10.11.2023 | 29,00 | 29,10 | 28,60 | 28,80 | -0,17% | 3.155,00 |
09.11.2023 | 28,70 | 29,15 | 28,70 | 28,85 | 0,52% | 2.305,00 |
08.11.2023 | 28,35 | 28,95 | 28,35 | 28,70 | 1,23% | 1.905,00 |
07.11.2023 | 28,50 | 28,50 | 28,20 | 28,35 | -0,53% | 3.066,00 |
06.11.2023 | 28,60 | 28,85 | 28,35 | 28,50 | 0,71% | 3.703,00 |