30,200€
-0,82%
Echtzeit-Aktienkurs OLVI OY A EO 1
Bid:
Ask:
Aktienkurse zur OLVI OY A EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -0,82% | - |
| 03.05.2024 | 30,28 | 30,50 | 30,15 | 30,45 | 0,41% | - |
| 02.05.2024 | 29,90 | 30,38 | 29,80 | 30,33 | 1,25% | - |
| 30.04.2024 | 30,10 | 30,15 | 29,60 | 29,95 | -0,50% | - |
| 29.04.2024 | 30,15 | 30,25 | 29,78 | 30,10 | -0,17% | - |
| 26.04.2024 | 29,88 | 30,23 | 29,80 | 30,15 | 1,52% | - |
| 25.04.2024 | 30,15 | 30,43 | 29,45 | 29,70 | -1,33% | - |
| 24.04.2024 | 30,15 | 30,48 | 30,08 | 30,10 | -0,17% | - |
| 23.04.2024 | 30,35 | 30,78 | 30,15 | 30,15 | -0,66% | - |
| 22.04.2024 | 30,05 | 30,68 | 30,05 | 30,35 | 1,17% | - |
| 19.04.2024 | 29,85 | 30,53 | 29,55 | 30,00 | 0,50% | - |
| 18.04.2024 | 30,40 | 30,68 | 29,65 | 29,85 | -1,81% | - |
| 17.04.2024 | 29,65 | 30,58 | 29,63 | 30,40 | 2,53% | - |
| 16.04.2024 | 29,80 | 29,93 | 29,43 | 29,65 | -0,50% | - |
| 15.04.2024 | 29,60 | 30,03 | 29,60 | 29,80 | 0,68% | - |
| 12.04.2024 | 29,70 | 30,10 | 29,48 | 29,60 | -0,34% | - |
| 11.04.2024 | 29,95 | 30,05 | 29,60 | 29,70 | -0,83% | - |
| 10.04.2024 | 29,85 | 30,15 | 29,80 | 29,95 | 0,50% | - |
| 09.04.2024 | 29,90 | 30,05 | 29,58 | 29,80 | -0,33% | - |
| 08.04.2024 | 30,00 | 30,10 | 29,68 | 29,90 | -0,33% | - |
| 05.04.2024 | 30,05 | 30,18 | 29,58 | 30,00 | -0,17% | - |
| 04.04.2024 | 30,60 | 30,68 | 29,93 | 30,05 | -1,64% | - |
| 03.04.2024 | 30,60 | 30,78 | 30,50 | 30,55 | -0,16% | - |
| 02.04.2024 | 30,80 | 30,95 | 30,50 | 30,60 | -0,65% | - |
| 28.03.2024 | 30,85 | 30,88 | 30,58 | 30,80 | -0,16% | - |
| 27.03.2024 | 30,55 | 31,15 | 30,55 | 30,85 | -0,96% | - |
| 26.03.2024 | 31,00 | 31,30 | 30,90 | 31,15 | 0,48% | - |
| 25.03.2024 | 31,25 | 31,55 | 30,98 | 31,00 | -0,80% | - |
| 22.03.2024 | 30,95 | 31,40 | 30,93 | 31,25 | 0,97% | - |
| 21.03.2024 | 30,80 | 31,23 | 30,65 | 30,95 | 0,49% | - |
| 20.03.2024 | 30,95 | 31,13 | 30,80 | 30,80 | -0,48% | - |
| 19.03.2024 | 31,33 | 31,38 | 30,85 | 30,95 | -0,80% | - |
| 18.03.2024 | 31,75 | 31,75 | 31,05 | 31,20 | -1,73% | - |
| 15.03.2024 | 30,90 | 31,75 | 30,78 | 31,75 | 2,75% | - |
| 14.03.2024 | 30,80 | 31,25 | 30,73 | 30,90 | 0,32% | - |
| 13.03.2024 | 30,55 | 31,08 | 30,55 | 30,80 | 0,82% | - |
| 12.03.2024 | 30,80 | 31,00 | 30,30 | 30,55 | -0,81% | - |
| 11.03.2024 | 30,85 | 31,03 | 30,60 | 30,80 | -0,16% | - |
| 08.03.2024 | 30,75 | 30,90 | 30,60 | 30,85 | 0,65% | - |
| 07.03.2024 | 30,50 | 30,88 | 30,43 | 30,65 | 0,49% | - |
| 06.03.2024 | 30,60 | 30,65 | 30,43 | 30,50 | -0,33% | - |
| 05.03.2024 | 30,50 | 30,83 | 30,45 | 30,60 | 0,33% | - |
| 04.03.2024 | 30,95 | 31,10 | 30,50 | 30,50 | -1,45% | - |
| 01.03.2024 | 30,90 | 30,98 | 30,63 | 30,95 | 0,32% | - |
| 29.02.2024 | 31,60 | 31,68 | 30,80 | 30,85 | -2,22% | - |
| 28.02.2024 | 31,20 | 31,65 | 30,95 | 31,55 | 0,96% | - |
| 27.02.2024 | 30,80 | 31,25 | 30,73 | 31,25 | 1,30% | - |
| 26.02.2024 | 30,73 | 30,95 | 30,68 | 30,85 | -0,16% | - |
| 23.02.2024 | 31,95 | 32,00 | 30,83 | 30,90 | -3,29% | - |
| 22.02.2024 | 32,35 | 32,60 | 31,90 | 31,95 | -1,24% | - |
| 21.02.2024 | 32,30 | 32,38 | 31,93 | 32,35 | 0,15% | - |
| 20.02.2024 | 32,25 | 32,63 | 32,18 | 32,30 | 0,00% | - |
| 19.02.2024 | 32,70 | 32,70 | 32,15 | 32,30 | -1,22% | - |
| 16.02.2024 | 32,35 | 32,70 | 32,35 | 32,70 | 1,08% | - |
| 15.02.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,31% | - |
| 14.02.2024 | 32,70 | 32,93 | 32,28 | 32,45 | -0,76% | - |
| 13.02.2024 | 33,55 | 33,83 | 32,58 | 32,70 | -2,39% | - |
| 12.02.2024 | 32,20 | 33,70 | 32,20 | 33,50 | 4,04% | - |
| 09.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | - |
| 08.02.2024 | 31,85 | 32,53 | 31,83 | 32,50 | 2,04% | - |
| 07.02.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,16% | - |
| 06.02.2024 | 32,20 | 32,28 | 31,65 | 31,80 | -1,24% | - |
| 05.02.2024 | 31,75 | 32,20 | 31,45 | 32,20 | 1,58% | - |
| 02.02.2024 | 31,70 | 31,98 | 31,20 | 31,70 | -0,16% | - |
| 01.02.2024 | 31,70 | 31,83 | 31,58 | 31,75 | 0,16% | - |
| 31.01.2024 | 31,75 | 31,80 | 31,43 | 31,70 | -0,16% | - |
| 30.01.2024 | 30,40 | 31,93 | 30,30 | 31,75 | 4,44% | - |
| 29.01.2024 | 28,70 | 31,13 | 28,35 | 30,40 | 5,74% | - |
| 26.01.2024 | 28,65 | 28,95 | 28,60 | 28,75 | 0,35% | - |
| 25.01.2024 | 28,70 | 29,18 | 28,60 | 28,65 | -0,35% | - |
| 24.01.2024 | 28,85 | 29,13 | 28,43 | 28,75 | -0,17% | - |
| 23.01.2024 | 28,95 | 29,08 | 28,78 | 28,80 | -0,52% | - |
| 22.01.2024 | 29,00 | 29,00 | 28,90 | 28,95 | -0,34% | - |
| 19.01.2024 | 29,25 | 29,48 | 29,03 | 29,05 | -0,68% | - |
| 18.01.2024 | 29,05 | 29,35 | 29,00 | 29,25 | 0,69% | - |
| 17.01.2024 | 28,80 | 29,10 | 28,63 | 29,05 | 0,52% | - |
| 16.01.2024 | 28,90 | 29,13 | 28,90 | 28,90 | -0,34% | - |
| 15.01.2024 | 29,20 | 29,38 | 29,00 | 29,00 | -0,34% | - |
| 12.01.2024 | 29,50 | 29,88 | 29,08 | 29,10 | -1,19% | 35,00 |
| 11.01.2024 | 29,65 | 29,95 | 29,40 | 29,45 | -0,51% | - |
| 10.01.2024 | 29,45 | 29,75 | 29,45 | 29,60 | 0,34% | - |
| 09.01.2024 | 29,30 | 29,55 | 29,10 | 29,50 | 0,85% | - |
| 08.01.2024 | 29,40 | 29,40 | 29,05 | 29,25 | -0,51% | - |
| 05.01.2024 | 29,10 | 29,40 | 28,88 | 29,40 | 0,86% | - |
| 04.01.2024 | 28,75 | 29,20 | 28,70 | 29,15 | 1,39% | - |
| 03.01.2024 | 28,95 | 29,20 | 28,60 | 28,75 | -0,69% | - |
| 02.01.2024 | 28,08 | 29,10 | 28,08 | 28,95 | 3,12% | - |
| 29.12.2023 | 28,15 | 28,23 | 27,98 | 28,08 | -0,27% | - |
| 28.12.2023 | 28,25 | 28,35 | 28,10 | 28,15 | -0,35% | - |
| 27.12.2023 | 28,30 | 28,40 | 28,03 | 28,25 | 0,00% | - |
| 22.12.2023 | 28,10 | 28,53 | 28,05 | 28,25 | 0,53% | - |
| 21.12.2023 | 28,48 | 28,53 | 27,83 | 28,10 | -1,32% | - |
| 20.12.2023 | 28,10 | 28,53 | 28,03 | 28,48 | 1,33% | - |
| 19.12.2023 | 28,20 | 28,28 | 27,95 | 28,10 | -0,35% | - |
| 18.12.2023 | 28,55 | 28,55 | 28,05 | 28,20 | -1,23% | - |
| 15.12.2023 | 28,80 | 28,98 | 28,43 | 28,55 | -0,70% | - |
| 14.12.2023 | 28,58 | 29,15 | 28,48 | 28,75 | 0,61% | - |
| 13.12.2023 | 28,70 | 28,75 | 28,55 | 28,58 | -0,44% | - |
| 12.12.2023 | 29,05 | 29,18 | 28,58 | 28,70 | -1,20% | - |
| 11.12.2023 | 29,55 | 29,60 | 29,05 | 29,05 | -1,69% | - |