1,805€
-1,63%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -1,25% | - |
| 02.04.2026 | 1,84 | 1,85 | 1,83 | 1,84 | 0,00% | - |
| 01.04.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 2,80% | - |
| 31.03.2026 | 1,79 | 1,83 | 1,77 | 1,79 | -1,11% | - |
| 30.03.2026 | 1,84 | 1,86 | 1,79 | 1,81 | -2,43% | - |
| 27.03.2026 | 1,84 | 1,85 | 1,81 | 1,85 | 0,95% | - |
| 26.03.2026 | 1,83 | 1,87 | 1,82 | 1,83 | -1,08% | - |
| 25.03.2026 | 1,85 | 1,88 | 1,82 | 1,85 | 0,27% | - |
| 24.03.2026 | 1,81 | 1,85 | 1,78 | 1,85 | 2,78% | - |
| 23.03.2026 | 1,77 | 1,81 | 1,72 | 1,80 | 0,56% | - |
| 20.03.2026 | 1,77 | 1,80 | 1,76 | 1,79 | 1,56% | - |
| 19.03.2026 | 1,77 | 1,78 | 1,72 | 1,76 | -1,68% | - |
| 18.03.2026 | 1,86 | 1,87 | 1,76 | 1,79 | -4,53% | - |
| 17.03.2026 | 1,87 | 1,88 | 1,83 | 1,88 | 1,21% | - |
| 16.03.2026 | 1,87 | 1,88 | 1,83 | 1,85 | -1,46% | - |
| 13.03.2026 | 1,83 | 1,89 | 1,80 | 1,88 | 2,17% | - |
| 12.03.2026 | 1,84 | 1,85 | 1,82 | 1,84 | 0,27% | - |
| 11.03.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -2,65% | - |
| 10.03.2026 | 1,82 | 1,89 | 1,82 | 1,89 | 1,34% | - |
| 09.03.2026 | 1,80 | 1,86 | 1,76 | 1,86 | 2,48% | - |
| 06.03.2026 | 1,87 | 1,87 | 1,81 | 1,82 | -2,81% | - |
| 05.03.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -1,19% | - |
| 04.03.2026 | 1,83 | 1,90 | 1,83 | 1,89 | 3,28% | - |
| 03.03.2026 | 1,83 | 1,84 | 1,79 | 1,83 | -1,35% | - |
| 02.03.2026 | 1,85 | 1,87 | 1,85 | 1,86 | -0,93% | - |
| 27.02.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -0,66% | - |
| 26.02.2026 | 1,82 | 1,89 | 1,81 | 1,89 | 4,14% | - |
| 25.02.2026 | 1,89 | 1,89 | 1,81 | 1,81 | -3,34% | - |
| 24.02.2026 | 1,92 | 1,93 | 1,87 | 1,87 | -1,71% | - |
| 23.02.2026 | 1,95 | 1,96 | 1,91 | 1,91 | -1,93% | - |
| 20.02.2026 | 1,95 | 1,95 | 1,93 | 1,94 | 0,26% | - |
| 19.02.2026 | 1,92 | 1,95 | 1,90 | 1,94 | 1,57% | - |
| 18.02.2026 | 1,83 | 1,94 | 1,83 | 1,91 | 4,95% | - |
| 17.02.2026 | 1,82 | 1,82 | 1,80 | 1,82 | -0,14% | - |
| 16.02.2026 | 1,81 | 1,84 | 1,81 | 1,82 | 1,25% | - |
| 13.02.2026 | 1,75 | 1,84 | 1,75 | 1,80 | 2,42% | - |
| 12.02.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -1,13% | - |
| 11.02.2026 | 1,77 | 1,79 | 1,76 | 1,78 | 0,00% | - |
| 10.02.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,42% | - |
| 09.02.2026 | 1,74 | 1,77 | 1,72 | 1,77 | 3,06% | - |
| 06.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,15% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -1,72% | - |
| 04.02.2026 | 1,78 | 1,79 | 1,75 | 1,75 | -1,41% | - |
| 03.02.2026 | 1,75 | 1,78 | 1,74 | 1,77 | 2,01% | - |
| 02.02.2026 | 1,68 | 1,74 | 1,68 | 1,74 | 4,04% | - |
| 30.01.2026 | 1,67 | 1,69 | 1,67 | 1,67 | 0,30% | - |
| 29.01.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 28.01.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 1,69% | - |
| 27.01.2026 | 1,62 | 1,63 | 1,60 | 1,63 | 0,93% | - |
| 26.01.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -0,46% | - |
| 23.01.2026 | 1,60 | 1,63 | 1,60 | 1,62 | 1,89% | - |
| 22.01.2026 | 1,53 | 1,60 | 1,52 | 1,59 | 5,65% | - |
| 21.01.2026 | 1,49 | 1,51 | 1,48 | 1,51 | 0,67% | - |
| 20.01.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,99% | - |
| 19.01.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -1,31% | - |
| 16.01.2026 | 1,52 | 1,54 | 1,51 | 1,53 | 1,16% | - |
| 15.01.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -0,82% | - |
| 14.01.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -1,29% | - |
| 13.01.2026 | 1,55 | 1,55 | 1,53 | 1,55 | -0,48% | - |
| 12.01.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -0,96% | - |
| 09.01.2026 | 1,57 | 1,57 | 1,55 | 1,57 | 0,80% | - |
| 08.01.2026 | 1,55 | 1,59 | 1,54 | 1,56 | -0,16% | - |
| 07.01.2026 | 1,54 | 1,60 | 1,52 | 1,56 | 1,14% | - |
| 06.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 05.01.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -2,07% | - |
| 02.01.2026 | 1,47 | 1,58 | 1,47 | 1,57 | 6,97% | - |
| 30.12.2025 | 1,47 | 1,50 | 1,44 | 1,47 | 6,91% | - |
| 29.12.2025 | 1,40 | 1,40 | 1,34 | 1,38 | -1,43% | - |
| 23.12.2025 | 1,47 | 1,47 | 1,31 | 1,40 | -4,78% | - |
| 22.12.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,85% | - |
| 19.12.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -1,17% | - |
| 18.12.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,17% | - |
| 17.12.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 2,05% | - |
| 16.12.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,17% | - |
| 15.12.2025 | 1,47 | 1,48 | 1,43 | 1,47 | 0,69% | - |
| 12.12.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,69% | - |
| 11.12.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,17% | - |
| 10.12.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 09.12.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,17% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -2,47% | - |
| 05.12.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,17% | - |
| 04.12.2025 | 1,46 | 1,54 | 1,46 | 1,52 | 3,59% | - |
| 03.12.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,85% | - |
| 02.12.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -1,81% | - |
| 01.12.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,16% | - |
| 28.11.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -0,49% | - |
| 27.11.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,16% | - |
| 26.11.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,49% | - |
| 25.11.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -1,47% | - |
| 24.11.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,61% | - |
| 21.11.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -0,96% | - |
| 20.11.2025 | 1,58 | 1,59 | 1,55 | 1,57 | -0,79% | - |
| 19.11.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,09% | - |
| 18.11.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -3,76% | - |
| 17.11.2025 | 1,60 | 1,64 | 1,59 | 1,60 | -0,62% | - |
| 14.11.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -1,83% | - |
| 13.11.2025 | 1,63 | 1,64 | 1,62 | 1,64 | -0,76% | - |
| 12.11.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,23% | - |
| 11.11.2025 | 1,64 | 1,64 | 1,60 | 1,63 | -0,46% | - |
| 10.11.2025 | 1,62 | 1,67 | 1,62 | 1,64 | 2,19% | - |