30,650€
0,16%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,35 | 30,70 | 30,20 | 30,60 | 0,82% | 26.212,00 |
| 11.12.2025 | 30,25 | 30,35 | 30,10 | 30,35 | 0,33% | 8.285,00 |
| 10.12.2025 | 30,35 | 30,50 | 30,10 | 30,25 | 0,33% | 15.897,00 |
| 09.12.2025 | 30,50 | 30,70 | 30,00 | 30,15 | -0,99% | 10.137,00 |
| 08.12.2025 | 30,25 | 30,70 | 30,25 | 30,45 | 0,66% | 38.083,00 |
| 05.12.2025 | 30,65 | 30,75 | 30,15 | 30,25 | -1,31% | 7.105,00 |
| 04.12.2025 | 30,35 | 30,85 | 30,05 | 30,65 | 0,99% | 9.895,00 |
| 03.12.2025 | 29,95 | 30,45 | 29,95 | 30,35 | 1,34% | 6.530,00 |
| 02.12.2025 | 30,10 | 30,25 | 29,75 | 29,95 | -0,99% | 19.126,00 |
| 01.12.2025 | 30,30 | 30,45 | 30,05 | 30,25 | -0,33% | 5.231,00 |
| 28.11.2025 | 30,20 | 30,35 | 29,85 | 30,35 | 0,50% | 10.267,00 |
| 27.11.2025 | 29,90 | 30,40 | 29,90 | 30,20 | 0,83% | 8.306,00 |
| 26.11.2025 | 30,15 | 30,20 | 29,75 | 29,95 | -0,50% | 7.769,00 |
| 25.11.2025 | 29,70 | 30,15 | 29,50 | 30,10 | 1,35% | 22.017,00 |
| 24.11.2025 | 29,25 | 29,75 | 29,25 | 29,70 | 1,54% | 13.601,00 |
| 21.11.2025 | 28,45 | 29,25 | 28,35 | 29,25 | 2,45% | 13.415,00 |
| 20.11.2025 | 28,70 | 28,75 | 28,45 | 28,55 | -0,35% | 6.421,00 |
| 19.11.2025 | 28,25 | 28,80 | 28,25 | 28,65 | 1,60% | 10.030,00 |
| 18.11.2025 | 28,55 | 28,60 | 28,20 | 28,20 | -1,05% | 7.566,00 |
| 17.11.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -1,72% | 12.089,00 |
| 14.11.2025 | 29,40 | 29,55 | 28,90 | 29,00 | -1,36% | 6.399,00 |
| 13.11.2025 | 29,25 | 29,50 | 29,10 | 29,40 | 0,68% | 13.428,00 |
| 12.11.2025 | 29,40 | 29,55 | 29,15 | 29,20 | -0,68% | 5.021,00 |
| 11.11.2025 | 29,10 | 29,50 | 29,05 | 29,40 | 1,20% | 10.660,00 |
| 10.11.2025 | 28,75 | 29,05 | 28,75 | 29,05 | 1,22% | 5.133,00 |
| 07.11.2025 | 28,40 | 28,85 | 28,40 | 28,70 | 1,06% | 5.167,00 |
| 06.11.2025 | 28,50 | 28,65 | 28,35 | 28,40 | -0,35% | 7.763,00 |
| 05.11.2025 | 28,65 | 28,75 | 28,45 | 28,50 | -0,52% | 8.797,00 |
| 04.11.2025 | 28,95 | 28,95 | 28,50 | 28,65 | -0,87% | 12.109,00 |
| 03.11.2025 | 29,60 | 29,60 | 28,90 | 28,90 | -2,36% | 16.904,00 |
| 31.10.2025 | 29,30 | 29,60 | 29,20 | 29,60 | 1,02% | 8.372,00 |
| 30.10.2025 | 29,00 | 29,40 | 28,80 | 29,30 | 1,03% | 9.635,00 |
| 29.10.2025 | 29,15 | 29,20 | 28,95 | 29,00 | -0,68% | 10.994,00 |
| 28.10.2025 | 29,15 | 29,25 | 28,95 | 29,20 | 0,17% | 6.800,00 |
| 27.10.2025 | 29,20 | 29,45 | 28,90 | 29,15 | -0,17% | 13.253,00 |
| 24.10.2025 | 28,75 | 29,25 | 28,70 | 29,20 | 1,57% | 15.497,00 |
| 23.10.2025 | 28,75 | 29,00 | 28,55 | 28,75 | 0,00% | 18.838,00 |
| 22.10.2025 | 29,85 | 30,20 | 28,75 | 28,75 | -3,69% | 54.580,00 |
| 21.10.2025 | 31,10 | 31,20 | 29,55 | 29,85 | -4,63% | 77.969,00 |
| 20.10.2025 | 31,05 | 31,30 | 30,80 | 31,30 | 0,81% | 8.076,00 |
| 17.10.2025 | 31,20 | 31,25 | 30,70 | 31,05 | -0,48% | 6.787,00 |
| 16.10.2025 | 30,90 | 31,20 | 30,50 | 31,20 | 1,46% | 11.368,00 |
| 15.10.2025 | 30,10 | 30,75 | 30,05 | 30,75 | 2,84% | 33.802,00 |
| 14.10.2025 | 29,75 | 30,05 | 29,55 | 29,90 | 0,34% | 6.451,00 |
| 13.10.2025 | 30,00 | 30,20 | 29,60 | 29,80 | -0,67% | 8.644,00 |
| 10.10.2025 | 29,75 | 30,25 | 29,60 | 30,00 | 1,35% | 8.815,00 |
| 09.10.2025 | 29,80 | 29,90 | 29,60 | 29,60 | 0,00% | 6.116,00 |
| 08.10.2025 | 29,70 | 29,85 | 29,55 | 29,60 | -0,17% | 5.716,00 |
| 07.10.2025 | 29,50 | 29,75 | 29,45 | 29,65 | 0,17% | 5.582,00 |
| 06.10.2025 | 29,75 | 29,95 | 29,45 | 29,60 | -0,34% | 13.417,00 |
| 03.10.2025 | 29,90 | 30,00 | 29,65 | 29,70 | -0,34% | 6.391,00 |
| 02.10.2025 | 29,85 | 30,00 | 29,75 | 29,80 | 0,00% | 6.138,00 |
| 01.10.2025 | 29,95 | 30,00 | 29,70 | 29,80 | -0,50% | 5.416,00 |
| 30.09.2025 | 29,95 | 29,95 | 29,70 | 29,95 | -0,17% | 17.712,00 |
| 29.09.2025 | 30,10 | 30,10 | 29,85 | 30,00 | -0,33% | 6.286,00 |
| 26.09.2025 | 29,80 | 30,30 | 29,70 | 30,10 | 1,35% | 10.166,00 |
| 25.09.2025 | 30,00 | 30,10 | 29,70 | 29,70 | -0,83% | 10.245,00 |
| 24.09.2025 | 30,10 | 30,15 | 29,95 | 29,95 | -0,33% | 12.132,00 |
| 23.09.2025 | 30,50 | 30,50 | 30,05 | 30,05 | -0,66% | 9.012,00 |
| 22.09.2025 | 30,25 | 30,55 | 30,20 | 30,25 | 0,00% | 7.162,00 |
| 19.09.2025 | 30,25 | 30,55 | 30,20 | 30,25 | 0,00% | 14.123,00 |
| 18.09.2025 | 30,50 | 30,55 | 30,20 | 30,25 | -0,49% | 7.458,00 |
| 17.09.2025 | 30,75 | 30,80 | 30,35 | 30,40 | -1,14% | 7.959,00 |
| 16.09.2025 | 31,00 | 31,20 | 30,70 | 30,75 | 0,49% | 23.875,00 |
| 15.09.2025 | 30,50 | 31,05 | 30,45 | 30,60 | 0,33% | 21.695,00 |
| 12.09.2025 | 30,45 | 30,70 | 30,40 | 30,50 | 0,16% | 5.054,00 |
| 11.09.2025 | 30,50 | 30,65 | 30,40 | 30,45 | 0,16% | 4.376,00 |
| 10.09.2025 | 30,60 | 30,75 | 30,40 | 30,40 | 0,00% | 8.633,00 |
| 09.09.2025 | 30,10 | 30,50 | 29,95 | 30,40 | 1,00% | 12.010,00 |
| 08.09.2025 | 30,20 | 30,25 | 30,00 | 30,10 | 0,00% | 5.825,00 |
| 05.09.2025 | 30,05 | 30,25 | 30,05 | 30,10 | 1,01% | 6.334,00 |
| 04.09.2025 | 30,10 | 30,40 | 29,80 | 29,80 | -0,67% | 7.242,00 |
| 03.09.2025 | 30,00 | 30,05 | 29,80 | 30,00 | 1,01% | 11.616,00 |
| 02.09.2025 | 30,05 | 30,10 | 29,70 | 29,70 | -1,00% | 14.403,00 |
| 01.09.2025 | 30,05 | 30,25 | 30,00 | 30,00 | 0,00% | 10.551,00 |
| 29.08.2025 | 30,25 | 30,35 | 30,00 | 30,00 | -1,15% | 9.054,00 |
| 28.08.2025 | 30,50 | 30,70 | 30,20 | 30,35 | -2,25% | 13.578,00 |
| 27.08.2025 | 31,00 | 31,10 | 30,80 | 31,05 | 0,00% | 10.123,00 |
| 26.08.2025 | 31,20 | 31,30 | 30,95 | 31,05 | -0,32% | 17.273,00 |
| 25.08.2025 | 31,30 | 31,35 | 31,10 | 31,15 | -0,32% | 9.621,00 |
| 22.08.2025 | 31,25 | 31,40 | 31,20 | 31,25 | 0,00% | 6.877,00 |
| 21.08.2025 | 31,30 | 31,35 | 31,15 | 31,25 | 0,32% | 10.450,00 |
| 20.08.2025 | 31,10 | 31,40 | 31,10 | 31,15 | 0,32% | 8.357,00 |
| 19.08.2025 | 30,75 | 31,10 | 30,50 | 31,05 | 1,97% | 14.457,00 |
| 18.08.2025 | 30,90 | 30,90 | 30,45 | 30,45 | -0,33% | 14.345,00 |
| 15.08.2025 | 31,00 | 31,10 | 30,55 | 30,55 | -0,97% | 15.812,00 |
| 14.08.2025 | 31,35 | 31,35 | 30,85 | 30,85 | -0,64% | 28.976,00 |
| 13.08.2025 | 31,85 | 31,85 | 30,45 | 31,05 | -5,48% | 66.398,00 |
| 12.08.2025 | 32,80 | 33,00 | 32,70 | 32,85 | 0,15% | 13.902,00 |
| 11.08.2025 | 33,10 | 33,30 | 32,80 | 32,80 | -0,15% | 7.549,00 |
| 08.08.2025 | 32,75 | 33,00 | 32,70 | 32,85 | 0,31% | 7.132,00 |
| 07.08.2025 | 32,75 | 33,10 | 32,65 | 32,75 | 0,00% | 6.442,00 |
| 06.08.2025 | 33,10 | 33,30 | 32,75 | 32,75 | -1,06% | 6.239,00 |
| 05.08.2025 | 33,15 | 33,30 | 33,05 | 33,10 | 0,00% | 3.400,00 |
| 04.08.2025 | 33,10 | 33,75 | 33,10 | 33,10 | 0,00% | 4.229,00 |
| 01.08.2025 | 33,45 | 33,75 | 33,10 | 33,10 | -0,90% | 5.586,00 |
| 31.07.2025 | 33,65 | 33,95 | 33,40 | 33,40 | -0,74% | 5.132,00 |
| 30.07.2025 | 34,10 | 34,25 | 33,65 | 33,65 | -1,03% | 4.750,00 |
| 29.07.2025 | 34,05 | 34,20 | 33,90 | 34,00 | -0,29% | 2.478,00 |
| 28.07.2025 | 34,30 | 34,30 | 33,85 | 34,10 | -0,73% | 5.527,00 |