30,075€
1,26%
Echtzeit-Aktienkurs Olvi
Bid:
Ask:
Aktienkurse zur Olvi Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 29,70 | 30,23 | 29,70 | 30,08 | 1,26% | - |
25.04.2024 | 30,18 | 30,43 | 29,68 | 29,70 | -1,82% | - |
24.04.2024 | 29,70 | 30,48 | 29,70 | 30,25 | 0,00% | - |
23.04.2024 | 29,85 | 30,78 | 29,85 | 30,25 | -0,25% | - |
22.04.2024 | 30,05 | 30,68 | 30,05 | 30,33 | 0,92% | - |
19.04.2024 | 29,40 | 30,53 | 29,40 | 30,05 | 0,50% | - |
18.04.2024 | 29,90 | 30,80 | 29,65 | 29,90 | -1,81% | - |
17.04.2024 | 29,70 | 30,48 | 29,63 | 30,45 | 2,61% | - |
16.04.2024 | 29,60 | 29,93 | 29,60 | 29,68 | -0,42% | - |
15.04.2024 | 29,75 | 29,95 | 29,65 | 29,80 | 0,42% | - |
12.04.2024 | 29,75 | 29,95 | 29,48 | 29,68 | -0,08% | - |
11.04.2024 | 29,45 | 30,05 | 29,45 | 29,70 | -0,83% | - |
10.04.2024 | 29,88 | 30,13 | 29,80 | 29,95 | 0,34% | - |
09.04.2024 | 29,85 | 30,05 | 29,78 | 29,85 | -0,08% | - |
08.04.2024 | 30,03 | 30,08 | 29,68 | 29,88 | -0,50% | - |
05.04.2024 | 29,93 | 30,18 | 29,75 | 30,03 | 0,92% | - |
04.04.2024 | 30,00 | 30,68 | 29,75 | 29,75 | -2,62% | - |
03.04.2024 | 30,60 | 30,78 | 30,50 | 30,55 | -0,41% | - |
02.04.2024 | 30,30 | 30,95 | 30,30 | 30,68 | -0,41% | - |
28.03.2024 | 30,83 | 30,93 | 30,58 | 30,80 | -0,16% | - |
27.03.2024 | 31,15 | 31,15 | 30,75 | 30,85 | -0,88% | - |
26.03.2024 | 31,00 | 31,30 | 30,90 | 31,13 | 0,40% | 312,00 |
25.03.2024 | 30,75 | 31,35 | 30,75 | 31,00 | -1,12% | - |
22.03.2024 | 30,45 | 31,40 | 30,45 | 31,35 | 1,29% | - |
21.03.2024 | 30,93 | 31,08 | 30,65 | 30,95 | 0,16% | - |
20.03.2024 | 30,95 | 31,13 | 30,80 | 30,90 | -0,24% | - |
19.03.2024 | 30,70 | 31,50 | 30,70 | 30,98 | -0,72% | 144,00 |
18.03.2024 | 31,30 | 31,60 | 31,05 | 31,20 | -1,11% | - |
15.03.2024 | 30,90 | 31,65 | 30,78 | 31,55 | 2,02% | - |
14.03.2024 | 30,30 | 31,25 | 30,30 | 30,93 | 0,65% | - |
13.03.2024 | 30,55 | 31,08 | 30,55 | 30,73 | 0,57% | - |
12.03.2024 | 30,83 | 30,95 | 30,30 | 30,55 | -0,89% | - |
11.03.2024 | 30,70 | 31,03 | 30,68 | 30,83 | 0,08% | - |
08.03.2024 | 30,65 | 30,95 | 30,60 | 30,80 | 0,33% | - |
07.03.2024 | 30,50 | 30,75 | 30,43 | 30,70 | 0,66% | - |
06.03.2024 | 30,60 | 30,60 | 30,43 | 30,50 | -0,25% | - |
05.03.2024 | 30,50 | 30,80 | 30,45 | 30,58 | 0,08% | - |
04.03.2024 | 30,93 | 31,13 | 30,53 | 30,55 | -1,29% | 900,00 |
01.03.2024 | 30,90 | 31,00 | 30,63 | 30,95 | 0,24% | - |
29.02.2024 | 31,63 | 31,75 | 30,80 | 30,88 | -2,45% | - |
28.02.2024 | 30,75 | 31,65 | 30,75 | 31,65 | 1,44% | - |
27.02.2024 | 30,88 | 31,20 | 30,73 | 31,20 | 1,13% | - |
26.02.2024 | 30,90 | 31,10 | 30,68 | 30,85 | -0,32% | - |
23.02.2024 | 31,95 | 31,95 | 30,83 | 30,95 | -3,13% | - |
22.02.2024 | 31,85 | 32,55 | 31,85 | 31,95 | -1,24% | 20,00 |
21.02.2024 | 32,30 | 32,40 | 31,95 | 32,35 | 0,15% | - |
20.02.2024 | 32,30 | 32,63 | 32,18 | 32,30 | 0,00% | - |
19.02.2024 | 32,65 | 32,65 | 32,18 | 32,30 | -1,07% | - |
16.02.2024 | 32,38 | 32,68 | 32,18 | 32,65 | 0,77% | - |
15.02.2024 | 31,95 | 32,58 | 31,88 | 32,40 | -0,31% | - |
14.02.2024 | 32,70 | 33,20 | 32,35 | 32,50 | -0,61% | - |
13.02.2024 | 33,53 | 33,83 | 32,68 | 32,70 | -2,53% | - |
12.02.2024 | 32,20 | 33,68 | 32,18 | 33,55 | 4,19% | - |
09.02.2024 | 32,50 | 33,70 | 31,93 | 32,20 | -0,54% | - |
08.02.2024 | 31,35 | 32,50 | 31,35 | 32,38 | 1,65% | - |
07.02.2024 | 31,85 | 32,03 | 31,63 | 31,85 | -0,23% | - |
06.02.2024 | 31,60 | 32,15 | 31,60 | 31,93 | -0,85% | - |
05.02.2024 | 31,35 | 32,20 | 31,35 | 32,20 | 1,26% | - |
02.02.2024 | 31,75 | 31,85 | 31,23 | 31,80 | -0,08% | - |
01.02.2024 | 31,20 | 31,93 | 31,20 | 31,83 | 0,55% | - |
31.01.2024 | 31,73 | 31,88 | 31,43 | 31,65 | -0,31% | - |
30.01.2024 | 30,25 | 31,93 | 30,25 | 31,75 | 4,87% | - |
29.01.2024 | 28,25 | 31,13 | 28,25 | 30,28 | 5,30% | - |
26.01.2024 | 28,68 | 28,93 | 28,65 | 28,75 | -0,09% | - |
25.01.2024 | 28,25 | 29,25 | 28,25 | 28,78 | 0,09% | - |
24.01.2024 | 28,50 | 29,08 | 28,38 | 28,75 | -0,52% | - |
23.01.2024 | 28,50 | 29,08 | 28,50 | 28,90 | -0,09% | 465,00 |
22.01.2024 | 29,10 | 29,25 | 28,78 | 28,93 | -0,86% | - |
19.01.2024 | 29,25 | 29,48 | 29,03 | 29,18 | -0,26% | - |
18.01.2024 | 29,03 | 29,25 | 29,00 | 29,25 | 0,86% | - |
17.01.2024 | 28,40 | 29,35 | 28,40 | 29,00 | 0,43% | - |
16.01.2024 | 29,00 | 29,13 | 28,88 | 28,88 | -0,69% | - |
15.01.2024 | 29,25 | 29,25 | 29,03 | 29,08 | -0,51% | - |
12.01.2024 | 29,20 | 29,78 | 29,08 | 29,23 | -1,18% | - |
11.01.2024 | 29,25 | 29,95 | 29,25 | 29,58 | -0,17% | - |
10.01.2024 | 29,48 | 29,78 | 29,48 | 29,63 | 0,34% | - |
09.01.2024 | 29,30 | 29,55 | 29,13 | 29,53 | 0,68% | - |
08.01.2024 | 29,08 | 29,33 | 29,03 | 29,33 | 0,34% | - |
05.01.2024 | 29,08 | 29,40 | 28,70 | 29,23 | 0,60% | - |
04.01.2024 | 28,25 | 29,15 | 28,25 | 29,05 | 1,04% | - |
03.01.2024 | 28,45 | 29,20 | 28,45 | 28,75 | -0,86% | - |
02.01.2024 | 27,65 | 29,10 | 27,65 | 29,00 | 3,29% | - |
29.12.2023 | 28,20 | 28,23 | 27,98 | 28,08 | -0,35% | - |
28.12.2023 | 27,80 | 28,30 | 27,80 | 28,18 | -0,27% | - |
27.12.2023 | 28,28 | 28,43 | 28,03 | 28,25 | 0,09% | - |
22.12.2023 | 28,10 | 28,53 | 28,10 | 28,23 | 0,27% | - |
21.12.2023 | 28,38 | 28,50 | 27,83 | 28,15 | -0,79% | - |
20.12.2023 | 28,15 | 28,50 | 28,03 | 28,38 | 0,80% | - |
19.12.2023 | 28,23 | 28,28 | 27,95 | 28,15 | 1,62% | - |
18.12.2023 | 28,05 | 28,55 | 27,70 | 27,70 | -2,81% | - |
15.12.2023 | 28,80 | 29,05 | 28,43 | 28,50 | -1,04% | - |
14.12.2023 | 28,30 | 29,13 | 28,30 | 28,80 | 0,52% | - |
13.12.2023 | 28,65 | 29,05 | 28,55 | 28,65 | -0,09% | - |
12.12.2023 | 29,13 | 29,15 | 28,58 | 28,68 | -1,46% | - |
11.12.2023 | 29,60 | 29,60 | 29,05 | 29,10 | -1,69% | - |
08.12.2023 | 29,63 | 29,70 | 29,08 | 29,60 | 1,72% | - |
07.12.2023 | 29,60 | 29,75 | 29,10 | 29,10 | -2,02% | - |
06.12.2023 | 29,75 | 29,78 | 29,70 | 29,70 | -0,17% | - |
05.12.2023 | 29,25 | 29,78 | 29,25 | 29,75 | 1,19% | - |
04.12.2023 | 29,38 | 29,40 | 28,93 | 29,40 | 0,00% | - |