33,250€
-0,60%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,65 | 33,80 | 33,20 | 33,25 | -0,60% | - |
| 03.04.2025 | 33,00 | 33,75 | 32,65 | 33,45 | 1,21% | 8.598,00 |
| 02.04.2025 | 33,90 | 33,90 | 33,05 | 33,05 | -2,07% | 3.162,00 |
| 01.04.2025 | 33,70 | 33,95 | 33,50 | 33,75 | 0,15% | 4.595,00 |
| 31.03.2025 | 34,75 | 34,75 | 33,70 | 33,70 | -3,02% | 4.852,00 |
| 28.03.2025 | 35,00 | 35,30 | 34,75 | 34,75 | -0,57% | 2.939,00 |
| 27.03.2025 | 35,15 | 35,15 | 34,70 | 34,95 | -0,71% | 5.196,00 |
| 26.03.2025 | 36,05 | 36,05 | 35,15 | 35,20 | -2,90% | 3.489,00 |
| 25.03.2025 | 36,70 | 37,00 | 35,90 | 36,25 | -0,96% | 6.346,00 |
| 24.03.2025 | 36,45 | 37,20 | 36,40 | 36,60 | 0,41% | 7.943,00 |
| 21.03.2025 | 36,30 | 36,60 | 36,20 | 36,45 | 0,41% | 13.143,00 |
| 20.03.2025 | 35,70 | 36,40 | 35,70 | 36,30 | 0,83% | 7.802,00 |
| 19.03.2025 | 35,50 | 36,10 | 35,50 | 36,00 | 1,41% | 8.818,00 |
| 18.03.2025 | 35,75 | 35,85 | 35,35 | 35,50 | -0,70% | 6.710,00 |
| 17.03.2025 | 35,10 | 35,80 | 35,10 | 35,75 | 1,85% | 8.707,00 |
| 14.03.2025 | 35,00 | 35,10 | 34,70 | 35,10 | 1,30% | 5.222,00 |
| 13.03.2025 | 34,85 | 34,85 | 34,20 | 34,65 | -0,14% | 7.733,00 |
| 12.03.2025 | 35,35 | 35,35 | 34,50 | 34,70 | -1,14% | 5.779,00 |
| 11.03.2025 | 35,35 | 35,95 | 35,00 | 35,10 | -0,57% | 7.060,00 |
| 10.03.2025 | 35,80 | 36,00 | 35,00 | 35,30 | -1,40% | 11.779,00 |
| 07.03.2025 | 35,45 | 35,85 | 35,05 | 35,80 | 0,99% | 8.710,00 |
| 06.03.2025 | 34,60 | 35,60 | 34,60 | 35,45 | 1,43% | 13.883,00 |
| 05.03.2025 | 34,10 | 35,00 | 34,00 | 34,95 | 1,90% | 8.195,00 |
| 04.03.2025 | 34,60 | 34,90 | 34,10 | 34,30 | -1,01% | 10.910,00 |
| 03.03.2025 | 34,60 | 34,85 | 34,40 | 34,65 | 0,14% | 3.464,00 |
| 28.02.2025 | 34,40 | 34,70 | 34,10 | 34,60 | 0,58% | 111.542,00 |
| 27.02.2025 | 34,20 | 34,75 | 33,85 | 34,40 | 0,73% | 8.766,00 |
| 26.02.2025 | 33,75 | 34,50 | 33,45 | 34,15 | 1,34% | 14.773,00 |
| 25.02.2025 | 33,20 | 33,75 | 33,00 | 33,70 | 1,51% | 6.622,00 |
| 24.02.2025 | 32,65 | 33,25 | 32,40 | 33,20 | 1,68% | 7.602,00 |
| 21.02.2025 | 33,30 | 33,35 | 32,55 | 32,65 | -1,66% | 42.317,00 |
| 20.02.2025 | 32,85 | 33,30 | 32,65 | 33,20 | 0,91% | 6.069,00 |
| 19.02.2025 | 32,80 | 33,10 | 32,25 | 32,90 | 0,30% | 9.280,00 |
| 18.02.2025 | 33,20 | 33,20 | 32,60 | 32,80 | -1,20% | 3.774,00 |
| 17.02.2025 | 32,50 | 33,25 | 32,35 | 33,20 | 2,15% | 13.875,00 |
| 14.02.2025 | 31,90 | 32,65 | 31,55 | 32,50 | 2,04% | 13.371,00 |
| 13.02.2025 | 30,75 | 31,90 | 30,70 | 31,85 | 3,92% | 11.541,00 |
| 12.02.2025 | 30,45 | 31,10 | 30,45 | 30,65 | 1,49% | 7.223,00 |
| 11.02.2025 | 31,40 | 31,75 | 29,90 | 30,20 | -3,36% | 17.802,00 |
| 10.02.2025 | 30,45 | 31,25 | 30,45 | 31,25 | 2,63% | 8.384,00 |
| 07.02.2025 | 30,50 | 30,80 | 30,40 | 30,45 | -0,16% | 4.569,00 |
| 06.02.2025 | 30,10 | 30,70 | 29,90 | 30,50 | 1,33% | 8.919,00 |
| 05.02.2025 | 30,20 | 30,20 | 30,00 | 30,10 | -0,33% | 2.002,00 |
| 04.02.2025 | 30,25 | 30,40 | 30,10 | 30,20 | -0,17% | 19.386,00 |
| 03.02.2025 | 30,00 | 30,50 | 29,85 | 30,25 | -0,98% | 6.299,00 |
| 31.01.2025 | 30,40 | 30,55 | 30,30 | 30,55 | 0,66% | 10.015,00 |
| 30.01.2025 | 30,40 | 30,45 | 30,25 | 30,35 | 0,50% | 5.159,00 |
| 29.01.2025 | 30,00 | 30,50 | 29,95 | 30,20 | 0,67% | 14.167,00 |
| 28.01.2025 | 29,95 | 30,10 | 29,75 | 30,00 | 0,17% | 8.672,00 |
| 27.01.2025 | 29,25 | 29,95 | 29,15 | 29,95 | 2,22% | 11.412,00 |
| 24.01.2025 | 29,75 | 29,80 | 29,15 | 29,30 | -0,68% | 5.073,00 |
| 23.01.2025 | 29,35 | 29,70 | 29,20 | 29,50 | 0,85% | 9.455,00 |
| 22.01.2025 | 29,25 | 29,40 | 29,00 | 29,25 | 0,00% | 3.980,00 |
| 21.01.2025 | 29,20 | 29,35 | 29,00 | 29,25 | 0,17% | 7.504,00 |
| 20.01.2025 | 29,35 | 29,45 | 29,10 | 29,20 | -0,51% | 9.957,00 |
| 17.01.2025 | 29,15 | 29,45 | 29,15 | 29,35 | 0,51% | 6.397,00 |
| 16.01.2025 | 29,00 | 29,25 | 28,90 | 29,20 | 0,69% | 6.095,00 |
| 15.01.2025 | 29,10 | 29,20 | 28,95 | 29,00 | -0,34% | 12.907,00 |
| 14.01.2025 | 29,45 | 29,70 | 29,10 | 29,10 | -0,34% | 4.155,00 |
| 13.01.2025 | 29,45 | 29,60 | 29,10 | 29,20 | -1,52% | 4.520,00 |
| 10.01.2025 | 30,00 | 30,25 | 29,65 | 29,65 | -1,17% | 3.022,00 |
| 09.01.2025 | 29,95 | 30,20 | 29,80 | 30,00 | 0,17% | 4.743,00 |
| 08.01.2025 | 29,95 | 30,20 | 29,80 | 29,95 | -0,17% | 2.883,00 |
| 07.01.2025 | 30,15 | 30,40 | 29,95 | 30,00 | -0,33% | 8.006,00 |
| 03.01.2025 | 30,15 | 30,20 | 29,80 | 30,10 | 0,17% | 7.890,00 |
| 02.01.2025 | 29,25 | 30,20 | 29,25 | 30,05 | 2,91% | 20.922,00 |
| 30.12.2024 | 29,40 | 29,40 | 28,95 | 29,20 | -0,68% | 9.640,00 |
| 27.12.2024 | 29,00 | 29,45 | 29,00 | 29,40 | 1,38% | 7.086,00 |
| 23.12.2024 | 28,90 | 29,15 | 28,70 | 29,00 | 0,52% | 4.405,00 |
| 20.12.2024 | 28,75 | 29,00 | 28,35 | 28,85 | -0,17% | 12.092,00 |
| 19.12.2024 | 29,05 | 29,10 | 28,60 | 28,90 | -0,86% | 6.149,00 |
| 18.12.2024 | 29,30 | 29,30 | 29,00 | 29,15 | -0,51% | 5.014,00 |
| 17.12.2024 | 29,30 | 29,40 | 29,00 | 29,30 | -0,68% | 16.293,00 |
| 16.12.2024 | 29,85 | 29,90 | 29,15 | 29,50 | -1,17% | 7.163,00 |
| 13.12.2024 | 29,80 | 29,95 | 29,70 | 29,85 | 0,17% | 5.451,00 |
| 12.12.2024 | 29,75 | 29,90 | 29,65 | 29,80 | 0,17% | 3.545,00 |
| 11.12.2024 | 29,75 | 29,80 | 29,50 | 29,75 | 0,51% | 4.605,00 |
| 10.12.2024 | 29,90 | 30,00 | 29,50 | 29,60 | -1,00% | 4.994,00 |
| 09.12.2024 | 29,75 | 29,95 | 29,65 | 29,90 | 0,50% | 6.767,00 |
| 05.12.2024 | 29,70 | 29,80 | 29,60 | 29,75 | 0,00% | 5.722,00 |
| 04.12.2024 | 29,80 | 29,80 | 29,50 | 29,75 | 0,17% | 12.885,00 |
| 03.12.2024 | 28,90 | 29,85 | 28,90 | 29,70 | 2,95% | 9.189,00 |
| 02.12.2024 | 28,55 | 29,95 | 28,50 | 28,85 | 1,58% | 8.923,00 |
| 29.11.2024 | 28,55 | 28,70 | 28,35 | 28,40 | -0,53% | 7.493,00 |
| 28.11.2024 | 28,75 | 28,80 | 28,15 | 28,55 | -0,87% | 3.768,00 |
| 27.11.2024 | 28,90 | 28,90 | 28,60 | 28,80 | -0,35% | 1.859,00 |
| 26.11.2024 | 29,00 | 29,00 | 28,70 | 28,90 | -0,17% | 4.654,00 |
| 25.11.2024 | 28,45 | 29,00 | 28,25 | 28,95 | 2,30% | 8.019,00 |
| 22.11.2024 | 28,10 | 28,50 | 28,10 | 28,30 | 0,71% | 9.605,00 |
| 21.11.2024 | 28,30 | 28,35 | 28,05 | 28,10 | -0,53% | 7.725,00 |
| 20.11.2024 | 28,40 | 28,50 | 28,10 | 28,25 | -0,18% | 5.470,00 |
| 19.11.2024 | 28,50 | 28,60 | 28,10 | 28,30 | -1,05% | 16.018,00 |
| 18.11.2024 | 28,90 | 29,00 | 28,55 | 28,60 | -1,38% | 5.872,00 |
| 15.11.2024 | 29,20 | 29,30 | 28,90 | 29,00 | -0,68% | 8.627,00 |
| 14.11.2024 | 29,00 | 29,20 | 28,80 | 29,20 | 0,86% | 3.228,00 |
| 13.11.2024 | 28,70 | 28,95 | 28,65 | 28,95 | 0,87% | 2.892,00 |
| 12.11.2024 | 29,10 | 29,10 | 28,50 | 28,70 | -1,37% | 11.212,00 |
| 11.11.2024 | 29,25 | 29,40 | 29,00 | 29,10 | -0,68% | 10.458,00 |
| 08.11.2024 | 29,35 | 29,35 | 29,05 | 29,30 | -0,17% | 6.377,00 |
| 07.11.2024 | 29,30 | 29,35 | 29,00 | 29,35 | 0,34% | 6.735,00 |