1,613€
-1,77%
Echtzeit-Aktienkurs HKSCAN OYJ A
Bid:
Ask:
Aktienkurse zur HKSCAN OYJ A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -1,71% | - |
| 20.05.2026 | 1,63 | 1,64 | 1,60 | 1,64 | 1,48% | - |
| 19.05.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 2,53% | - |
| 18.05.2026 | 1,59 | 1,59 | 1,54 | 1,58 | -0,63% | - |
| 15.05.2026 | 1,58 | 1,61 | 1,57 | 1,59 | 0,38% | - |
| 14.05.2026 | 1,58 | 1,59 | 1,58 | 1,58 | -0,57% | - |
| 13.05.2026 | 1,59 | 1,62 | 1,58 | 1,59 | 1,14% | - |
| 12.05.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -2,42% | - |
| 11.05.2026 | 1,62 | 1,65 | 1,61 | 1,61 | -0,37% | - |
| 08.05.2026 | 1,65 | 1,67 | 1,61 | 1,62 | -2,47% | - |
| 07.05.2026 | 1,70 | 1,70 | 1,62 | 1,66 | -1,89% | - |
| 06.05.2026 | 1,69 | 1,76 | 1,69 | 1,69 | 0,65% | - |
| 05.05.2026 | 1,63 | 1,71 | 1,61 | 1,68 | 3,45% | - |
| 04.05.2026 | 1,61 | 1,64 | 1,59 | 1,62 | 1,25% | - |
| 30.04.2026 | 1,64 | 1,64 | 1,54 | 1,60 | -3,08% | - |
| 29.04.2026 | 1,68 | 1,68 | 1,55 | 1,66 | -4,56% | - |
| 28.04.2026 | 1,77 | 1,78 | 1,71 | 1,73 | -2,20% | - |
| 27.04.2026 | 1,83 | 1,83 | 1,76 | 1,77 | -2,90% | - |
| 24.04.2026 | 1,84 | 1,85 | 1,80 | 1,83 | -1,24% | - |
| 23.04.2026 | 1,84 | 1,86 | 1,77 | 1,85 | -3,85% | - |
| 22.04.2026 | 1,90 | 1,92 | 1,89 | 1,92 | 1,05% | - |
| 21.04.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,89% | - |
| 20.04.2026 | 1,91 | 1,92 | 1,89 | 1,92 | 0,63% | - |
| 17.04.2026 | 1,90 | 1,92 | 1,89 | 1,91 | 0,47% | - |
| 16.04.2026 | 1,90 | 1,92 | 1,88 | 1,90 | 0,11% | - |
| 15.04.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,58% | - |
| 14.04.2026 | 1,91 | 1,92 | 1,88 | 1,91 | 1,44% | - |
| 13.04.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -1,78% | - |
| 10.04.2026 | 1,87 | 1,93 | 1,87 | 1,92 | 1,92% | - |
| 09.04.2026 | 1,86 | 1,89 | 1,85 | 1,88 | 0,48% | - |
| 08.04.2026 | 1,81 | 1,87 | 1,81 | 1,87 | 5,29% | - |
| 07.04.2026 | 1,84 | 1,85 | 1,77 | 1,78 | -3,22% | - |
| 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% | - |