43,650€
0,46%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 43,40 | 43,83 | 42,95 | 43,65 | 0,46% | - |
| 16.05.2024 | 43,70 | 44,70 | 43,30 | 43,45 | -0,57% | 59.217,00 |
| 15.05.2024 | 43,40 | 44,10 | 43,25 | 43,70 | 1,39% | 32.408,00 |
| 14.05.2024 | 43,05 | 43,25 | 42,45 | 43,10 | 0,12% | 28.805,00 |
| 13.05.2024 | 41,90 | 43,20 | 41,65 | 43,05 | 2,74% | 34.847,00 |
| 10.05.2024 | 40,50 | 41,95 | 40,30 | 41,90 | 2,70% | 39.588,00 |
| 08.05.2024 | 39,45 | 40,80 | 39,35 | 40,80 | 3,16% | 21.833,00 |
| 07.05.2024 | 39,70 | 39,70 | 38,45 | 39,55 | -0,38% | 52.210,00 |
| 06.05.2024 | 38,00 | 39,85 | 38,00 | 39,70 | 2,85% | 42.188,00 |
| 03.05.2024 | 38,20 | 39,40 | 37,10 | 38,60 | -3,62% | 122.259,00 |
| 02.05.2024 | 40,95 | 40,95 | 39,60 | 40,05 | -2,32% | 64.789,00 |
| 30.04.2024 | 41,15 | 41,35 | 40,50 | 41,00 | -0,36% | 24.535,00 |
| 29.04.2024 | 40,40 | 41,20 | 39,30 | 41,15 | 1,35% | 53.861,00 |
| 26.04.2024 | 39,60 | 40,70 | 39,60 | 40,60 | 2,01% | 40.158,00 |
| 25.04.2024 | 40,75 | 40,75 | 39,60 | 39,80 | -2,45% | 19.214,00 |
| 24.04.2024 | 40,80 | 41,15 | 40,55 | 40,80 | -0,24% | 17.343,00 |
| 23.04.2024 | 39,50 | 41,00 | 39,50 | 40,90 | 3,54% | 28.123,00 |
| 22.04.2024 | 39,55 | 39,70 | 39,15 | 39,50 | -0,50% | 31.744,00 |
| 19.04.2024 | 39,50 | 39,80 | 38,85 | 39,70 | -0,13% | 26.863,00 |
| 18.04.2024 | 38,65 | 39,90 | 38,05 | 39,75 | -1,24% | 157.765,00 |
| 17.04.2024 | 40,80 | 41,50 | 40,25 | 40,25 | -1,35% | 38.971,00 |
| 16.04.2024 | 40,00 | 40,85 | 40,00 | 40,80 | 0,37% | 37.487,00 |
| 15.04.2024 | 40,65 | 41,15 | 40,00 | 40,65 | -0,25% | 51.596,00 |
| 12.04.2024 | 41,55 | 41,85 | 40,70 | 40,75 | -1,33% | 39.865,00 |
| 11.04.2024 | 40,35 | 41,55 | 40,25 | 41,30 | 2,35% | 39.910,00 |
| 10.04.2024 | 39,80 | 40,90 | 39,80 | 40,35 | 1,38% | 146.759,00 |
| 09.04.2024 | 39,95 | 40,80 | 39,40 | 39,80 | -0,38% | 47.143,00 |
| 08.04.2024 | 39,60 | 41,00 | 39,40 | 39,95 | 0,88% | 57.084,00 |
| 05.04.2024 | 38,45 | 39,60 | 38,45 | 39,60 | 0,13% | 123.083,00 |
| 04.04.2024 | 38,60 | 39,80 | 38,45 | 39,55 | 2,33% | 31.306,00 |
| 03.04.2024 | 38,00 | 38,75 | 37,90 | 38,65 | 1,44% | 18.737,00 |
| 02.04.2024 | 38,30 | 38,55 | 37,55 | 38,10 | -0,57% | 30.554,00 |
| 28.03.2024 | 38,26 | 38,60 | 38,04 | 38,32 | 0,16% | 31.573,00 |
| 27.03.2024 | 38,46 | 39,10 | 38,16 | 38,26 | -0,73% | 45.124,00 |
| 26.03.2024 | 37,34 | 38,74 | 37,32 | 38,54 | 3,21% | 38.108,00 |
| 25.03.2024 | 37,20 | 37,50 | 36,80 | 37,34 | 0,27% | 26.181,00 |
| 22.03.2024 | 37,00 | 37,44 | 36,94 | 37,24 | 0,59% | 22.415,00 |
| 21.03.2024 | 35,78 | 37,08 | 35,50 | 37,02 | 3,52% | 184.284,00 |
| 20.03.2024 | 36,20 | 36,62 | 35,68 | 35,76 | -1,11% | 82.080,00 |
| 19.03.2024 | 35,80 | 36,16 | 35,36 | 36,16 | 1,01% | 23.129,00 |
| 18.03.2024 | 35,34 | 35,80 | 35,34 | 35,80 | 1,30% | 17.978,00 |
| 15.03.2024 | 35,20 | 35,60 | 35,10 | 35,34 | 0,63% | 33.536,00 |
| 14.03.2024 | 34,68 | 35,22 | 34,68 | 35,12 | 1,27% | 40.182,00 |
| 13.03.2024 | 34,70 | 34,78 | 34,44 | 34,68 | -0,06% | 10.266,00 |
| 12.03.2024 | 34,50 | 34,70 | 34,08 | 34,70 | 0,58% | 22.738,00 |
| 11.03.2024 | 34,16 | 34,50 | 33,50 | 34,50 | 1,00% | 26.214,00 |
| 08.03.2024 | 33,90 | 34,36 | 33,86 | 34,16 | 0,83% | 23.742,00 |
| 07.03.2024 | 34,02 | 34,16 | 33,18 | 33,88 | -0,65% | 22.711,00 |
| 06.03.2024 | 33,72 | 34,12 | 33,70 | 34,10 | 0,95% | 22.461,00 |
| 05.03.2024 | 33,42 | 34,04 | 33,22 | 33,78 | 0,78% | 21.402,00 |
| 04.03.2024 | 33,52 | 33,76 | 33,28 | 33,52 | 0,00% | 46.774,00 |
| 01.03.2024 | 33,24 | 33,52 | 32,60 | 33,52 | 0,78% | 26.883,00 |
| 29.02.2024 | 33,20 | 33,40 | 32,72 | 33,26 | 0,18% | 40.008,00 |
| 28.02.2024 | 33,56 | 33,58 | 32,98 | 33,20 | -1,07% | 23.544,00 |
| 27.02.2024 | 33,76 | 33,98 | 33,36 | 33,56 | -0,71% | 36.548,00 |
| 26.02.2024 | 33,20 | 33,90 | 32,96 | 33,80 | 1,20% | 107.231,00 |
| 23.02.2024 | 32,86 | 33,78 | 32,62 | 33,40 | 1,64% | 64.720,00 |
| 22.02.2024 | 32,00 | 32,92 | 32,00 | 32,86 | 3,14% | 25.694,00 |
| 21.02.2024 | 31,50 | 32,00 | 31,38 | 31,86 | 0,70% | 19.940,00 |
| 20.02.2024 | 31,88 | 32,14 | 31,48 | 31,64 | -1,19% | 18.437,00 |
| 19.02.2024 | 32,56 | 32,56 | 31,80 | 32,02 | -1,66% | 23.204,00 |
| 16.02.2024 | 32,08 | 32,60 | 31,60 | 32,56 | 1,31% | 44.414,00 |
| 15.02.2024 | 31,78 | 32,30 | 31,40 | 32,14 | 1,58% | 55.274,00 |
| 14.02.2024 | 30,64 | 31,74 | 30,26 | 31,64 | 3,06% | 34.745,00 |
| 13.02.2024 | 31,24 | 31,24 | 30,02 | 30,70 | -1,79% | 67.957,00 |
| 12.02.2024 | 32,50 | 32,70 | 30,78 | 31,26 | -4,11% | 64.671,00 |
| 09.02.2024 | 31,08 | 32,84 | 30,26 | 32,60 | 0,00% | 146.574,00 |
| 08.02.2024 | 28,76 | 33,76 | 28,72 | 32,60 | 21,91% | 330.148,00 |
| 07.02.2024 | 27,00 | 27,00 | 26,42 | 26,74 | -0,96% | 19.527,00 |
| 06.02.2024 | 26,88 | 27,22 | 26,52 | 27,00 | 0,45% | 15.600,00 |
| 05.02.2024 | 27,14 | 27,42 | 26,84 | 26,88 | -0,96% | 11.248,00 |
| 02.02.2024 | 27,72 | 28,20 | 27,14 | 27,14 | -2,09% | 13.754,00 |
| 01.02.2024 | 27,36 | 27,94 | 27,20 | 27,72 | 1,32% | 15.585,00 |
| 31.01.2024 | 27,60 | 27,68 | 27,34 | 27,36 | -0,87% | 12.617,00 |
| 30.01.2024 | 27,30 | 27,74 | 27,20 | 27,60 | 0,88% | 11.212,00 |
| 29.01.2024 | 26,80 | 27,42 | 26,54 | 27,36 | 1,94% | 18.619,00 |
| 26.01.2024 | 27,86 | 27,86 | 26,74 | 26,84 | -4,01% | 31.011,00 |
| 25.01.2024 | 27,50 | 28,12 | 27,44 | 27,96 | 1,90% | 53.437,00 |
| 24.01.2024 | 26,64 | 27,44 | 26,64 | 27,44 | 3,00% | 21.674,00 |
| 23.01.2024 | 26,66 | 27,24 | 26,56 | 26,64 | -0,08% | 12.498,00 |
| 22.01.2024 | 26,28 | 26,92 | 26,28 | 26,66 | 1,45% | 18.403,00 |
| 19.01.2024 | 26,62 | 26,90 | 25,94 | 26,28 | -1,28% | 24.477,00 |
| 18.01.2024 | 26,42 | 26,76 | 26,38 | 26,62 | 0,76% | 21.160,00 |
| 17.01.2024 | 26,90 | 26,90 | 25,80 | 26,42 | -2,00% | 26.119,00 |
| 16.01.2024 | 26,56 | 26,96 | 26,34 | 26,96 | 0,75% | 13.355,00 |
| 15.01.2024 | 27,26 | 27,46 | 26,56 | 26,76 | -1,98% | 36.906,00 |
| 12.01.2024 | 26,70 | 27,48 | 26,70 | 27,30 | 1,87% | 28.352,00 |
| 11.01.2024 | 26,52 | 26,86 | 26,26 | 26,80 | 1,06% | 26.801,00 |
| 10.01.2024 | 26,18 | 26,66 | 26,12 | 26,52 | 1,30% | 22.543,00 |
| 09.01.2024 | 26,10 | 26,36 | 25,72 | 26,18 | 0,23% | 27.150,00 |
| 08.01.2024 | 26,04 | 26,50 | 25,18 | 26,12 | 0,31% | 38.231,00 |
| 05.01.2024 | 26,40 | 26,40 | 25,34 | 26,04 | -1,59% | 35.153,00 |
| 04.01.2024 | 26,82 | 27,30 | 26,32 | 26,46 | -1,34% | 41.355,00 |
| 03.01.2024 | 27,40 | 27,46 | 26,70 | 26,82 | -0,81% | 31.617,00 |
| 02.01.2024 | 27,20 | 27,34 | 26,94 | 27,04 | -0,59% | 49.596,00 |
| 29.12.2023 | 27,34 | 27,64 | 27,06 | 27,20 | -0,51% | 26.466,00 |
| 28.12.2023 | 27,66 | 28,08 | 27,16 | 27,34 | -1,51% | 31.169,00 |
| 27.12.2023 | 27,26 | 27,94 | 27,06 | 27,76 | 1,17% | 39.706,00 |
| 22.12.2023 | 27,10 | 27,44 | 26,92 | 27,44 | 0,88% | 28.249,00 |
| 21.12.2023 | 26,82 | 27,30 | 26,78 | 27,20 | -0,07% | 33.972,00 |