40,125€
-1,89%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,90 | 41,10 | 39,60 | 40,13 | -1,89% | - |
| 30.04.2024 | 41,15 | 41,40 | 40,48 | 40,90 | -0,61% | - |
| 29.04.2024 | 40,30 | 41,20 | 39,33 | 41,15 | 1,29% | - |
| 26.04.2024 | 39,95 | 40,65 | 39,85 | 40,63 | 1,50% | - |
| 25.04.2024 | 40,85 | 40,85 | 39,63 | 40,03 | -1,78% | - |
| 24.04.2024 | 40,93 | 41,15 | 40,50 | 40,75 | -0,49% | - |
| 23.04.2024 | 39,60 | 40,98 | 39,58 | 40,95 | 3,41% | - |
| 22.04.2024 | 39,70 | 39,93 | 39,20 | 39,60 | -0,13% | - |
| 19.04.2024 | 39,63 | 39,75 | 38,80 | 39,65 | 0,06% | - |
| 18.04.2024 | 40,18 | 40,38 | 38,00 | 39,63 | -1,37% | - |
| 17.04.2024 | 40,90 | 41,53 | 40,10 | 40,18 | -1,77% | - |
| 16.04.2024 | 40,45 | 41,00 | 40,05 | 40,90 | 1,11% | - |
| 15.04.2024 | 40,68 | 41,15 | 39,98 | 40,45 | -0,55% | - |
| 12.04.2024 | 41,48 | 41,78 | 40,65 | 40,68 | -1,93% | - |
| 11.04.2024 | 40,35 | 41,50 | 40,28 | 41,48 | 2,79% | - |
| 10.04.2024 | 39,93 | 40,93 | 39,88 | 40,35 | 1,13% | - |
| 09.04.2024 | 39,90 | 40,78 | 39,40 | 39,90 | 0,00% | - |
| 08.04.2024 | 39,60 | 40,95 | 39,43 | 39,90 | 0,76% | - |
| 05.04.2024 | 39,20 | 39,65 | 38,75 | 39,60 | 1,08% | - |
| 04.04.2024 | 38,65 | 39,80 | 38,45 | 39,18 | 1,36% | - |
| 03.04.2024 | 38,15 | 38,75 | 37,93 | 38,65 | 1,31% | - |
| 02.04.2024 | 38,33 | 38,53 | 37,58 | 38,15 | -0,47% | - |
| 28.03.2024 | 38,35 | 38,57 | 38,04 | 38,33 | -0,05% | - |
| 27.03.2024 | 38,50 | 39,13 | 38,20 | 38,35 | -0,34% | - |
| 26.03.2024 | 37,31 | 38,74 | 37,31 | 38,48 | 3,14% | - |
| 25.03.2024 | 37,24 | 37,50 | 36,81 | 37,31 | 0,13% | - |
| 22.03.2024 | 36,98 | 37,42 | 36,85 | 37,26 | 0,76% | - |
| 21.03.2024 | 35,99 | 37,10 | 35,52 | 36,98 | 2,75% | - |
| 20.03.2024 | 36,13 | 36,63 | 35,72 | 35,99 | -0,39% | - |
| 19.03.2024 | 35,79 | 36,22 | 35,42 | 36,13 | 0,95% | - |
| 18.03.2024 | 35,40 | 35,83 | 35,36 | 35,79 | 1,16% | - |
| 15.03.2024 | 35,11 | 35,58 | 35,09 | 35,38 | 0,77% | - |
| 14.03.2024 | 34,71 | 35,22 | 34,67 | 35,11 | 1,15% | - |
| 13.03.2024 | 34,76 | 34,78 | 34,49 | 34,71 | -0,14% | - |
| 12.03.2024 | 34,56 | 34,76 | 34,12 | 34,76 | 0,58% | - |
| 11.03.2024 | 34,08 | 34,56 | 33,49 | 34,56 | 1,41% | - |
| 08.03.2024 | 33,92 | 34,38 | 33,84 | 34,08 | 0,47% | - |
| 07.03.2024 | 34,13 | 34,13 | 33,18 | 33,92 | -0,62% | - |
| 06.03.2024 | 33,76 | 34,18 | 33,66 | 34,13 | 1,07% | - |
| 05.03.2024 | 33,53 | 34,02 | 33,42 | 33,77 | 0,78% | - |
| 04.03.2024 | 33,61 | 33,76 | 33,25 | 33,51 | -0,24% | 19,00 |
| 01.03.2024 | 33,36 | 33,62 | 32,60 | 33,59 | 0,75% | - |
| 29.02.2024 | 33,19 | 33,36 | 32,75 | 33,34 | 0,57% | - |
| 28.02.2024 | 33,54 | 33,68 | 33,00 | 33,15 | -1,25% | - |
| 27.02.2024 | 33,79 | 33,97 | 33,40 | 33,57 | -0,65% | - |
| 26.02.2024 | 33,39 | 33,93 | 33,01 | 33,79 | 1,26% | - |
| 23.02.2024 | 32,91 | 33,77 | 32,70 | 33,37 | 1,40% | - |
| 22.02.2024 | 31,92 | 32,95 | 31,92 | 32,91 | 3,04% | - |
| 21.02.2024 | 31,64 | 31,98 | 31,43 | 31,94 | 0,95% | - |
| 20.02.2024 | 31,98 | 32,14 | 31,54 | 31,64 | -1,19% | - |
| 19.02.2024 | 32,48 | 32,54 | 31,81 | 32,02 | -1,42% | - |
| 16.02.2024 | 32,24 | 32,61 | 31,56 | 32,48 | 0,71% | - |
| 15.02.2024 | 31,70 | 32,28 | 31,40 | 32,25 | 1,70% | - |
| 14.02.2024 | 30,64 | 31,74 | 30,24 | 31,71 | 3,53% | - |
| 13.02.2024 | 31,21 | 31,22 | 30,03 | 30,63 | -1,83% | - |
| 12.02.2024 | 32,68 | 32,73 | 30,79 | 31,20 | -4,53% | - |
| 09.02.2024 | 32,58 | 32,84 | 30,73 | 32,68 | 0,31% | - |
| 08.02.2024 | 26,77 | 33,73 | 26,75 | 32,58 | 21,70% | 374,00 |
| 07.02.2024 | 27,02 | 27,02 | 26,43 | 26,77 | -0,93% | - |
| 06.02.2024 | 26,95 | 27,24 | 26,54 | 27,02 | 0,30% | - |
| 05.02.2024 | 27,18 | 27,47 | 26,85 | 26,94 | -0,74% | - |
| 02.02.2024 | 27,81 | 28,10 | 27,13 | 27,14 | -2,62% | - |
| 01.02.2024 | 27,29 | 27,93 | 27,14 | 27,87 | 2,13% | - |
| 31.01.2024 | 27,58 | 27,72 | 27,28 | 27,29 | -1,05% | - |
| 30.01.2024 | 27,41 | 27,71 | 27,38 | 27,58 | 0,62% | - |
| 29.01.2024 | 26,80 | 27,45 | 26,56 | 27,41 | 2,20% | - |
| 26.01.2024 | 28,01 | 28,01 | 26,75 | 26,82 | -4,25% | - |
| 25.01.2024 | 27,40 | 28,13 | 27,40 | 28,01 | 2,23% | - |
| 24.01.2024 | 26,68 | 27,49 | 26,68 | 27,40 | 2,62% | - |
| 23.01.2024 | 26,65 | 27,21 | 26,50 | 26,70 | 0,26% | - |
| 22.01.2024 | 26,41 | 26,93 | 26,31 | 26,63 | 1,02% | - |
| 19.01.2024 | 26,68 | 26,95 | 25,97 | 26,36 | -1,20% | - |
| 18.01.2024 | 26,41 | 26,77 | 26,19 | 26,68 | 1,02% | - |
| 17.01.2024 | 26,82 | 26,82 | 25,78 | 26,41 | -1,89% | - |
| 16.01.2024 | 26,75 | 26,98 | 26,32 | 26,92 | 0,64% | - |
| 15.01.2024 | 27,35 | 27,44 | 26,57 | 26,75 | -2,01% | - |
| 12.01.2024 | 26,90 | 27,48 | 26,90 | 27,30 | 1,52% | - |
| 11.01.2024 | 26,54 | 26,92 | 26,31 | 26,89 | 1,32% | - |
| 10.01.2024 | 26,16 | 26,69 | 26,11 | 26,54 | 1,45% | - |
| 09.01.2024 | 26,19 | 26,26 | 25,71 | 26,16 | -0,08% | - |
| 08.01.2024 | 26,07 | 26,26 | 25,20 | 26,18 | 0,42% | - |
| 05.01.2024 | 26,35 | 26,35 | 25,42 | 26,07 | -1,14% | - |
| 04.01.2024 | 26,74 | 27,31 | 26,30 | 26,37 | -1,38% | - |
| 03.01.2024 | 26,98 | 27,34 | 26,73 | 26,74 | -0,93% | - |
| 02.01.2024 | 27,47 | 27,48 | 26,92 | 26,99 | -1,68% | - |
| 29.12.2023 | 27,32 | 27,53 | 27,11 | 27,45 | 0,48% | - |
| 28.12.2023 | 27,81 | 28,07 | 27,16 | 27,32 | -1,66% | - |
| 27.12.2023 | 27,48 | 27,93 | 27,24 | 27,78 | 1,28% | - |
| 22.12.2023 | 27,24 | 27,47 | 26,90 | 27,43 | 0,70% | - |
| 21.12.2023 | 27,02 | 27,27 | 26,77 | 27,24 | 0,81% | - |
| 20.12.2023 | 27,08 | 27,25 | 26,78 | 27,02 | -0,22% | - |
| 19.12.2023 | 27,00 | 27,39 | 26,75 | 27,08 | 0,33% | - |
| 18.12.2023 | 25,83 | 27,15 | 25,76 | 26,99 | 4,49% | 10,00 |
| 15.12.2023 | 25,22 | 26,02 | 25,08 | 25,83 | 2,58% | - |
| 14.12.2023 | 23,67 | 25,25 | 23,67 | 25,18 | 6,38% | - |
| 13.12.2023 | 24,05 | 24,29 | 23,46 | 23,67 | -1,58% | - |
| 12.12.2023 | 25,19 | 25,20 | 23,83 | 24,05 | -4,41% | - |
| 11.12.2023 | 25,49 | 25,50 | 23,96 | 25,16 | -1,29% | - |
| 08.12.2023 | 25,03 | 25,61 | 24,99 | 25,49 | 1,92% | - |
| 07.12.2023 | 24,88 | 25,18 | 24,12 | 25,01 | 0,52% | - |