28,875€
-0,09%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,67% | 6.767,00 |
| 06.12.2024 | 29,70 | 29,75 | 29,70 | 29,70 | -0,17% | - |
| 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 | 0,62% | 9.605,00 |
| 21.11.2024 | 28,20 | 28,38 | 28,08 | 28,13 | -0,44% | - |
| 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 |
| 06.11.2024 | 29,90 | 29,90 | 29,10 | 29,25 | 0,34% | 9.802,00 |
| 05.11.2024 | 29,40 | 29,40 | 29,00 | 29,15 | -0,85% | 14.642,00 |
| 04.11.2024 | 29,60 | 29,60 | 29,30 | 29,40 | -0,68% | 5.743,00 |
| 01.11.2024 | 29,70 | 29,85 | 29,40 | 29,60 | -0,34% | 4.062,00 |
| 31.10.2024 | 29,90 | 29,90 | 29,45 | 29,70 | -0,34% | 6.017,00 |
| 30.10.2024 | 29,75 | 29,95 | 29,70 | 29,80 | 0,17% | 3.812,00 |
| 29.10.2024 | 30,00 | 30,15 | 29,75 | 29,75 | -0,67% | 5.377,00 |
| 28.10.2024 | 30,00 | 30,15 | 29,75 | 29,95 | 0,34% | 6.656,00 |
| 25.10.2024 | 29,75 | 29,90 | 29,40 | 29,85 | 0,34% | 5.796,00 |
| 24.10.2024 | 30,30 | 30,30 | 29,75 | 29,75 | -1,82% | 6.421,00 |
| 23.10.2024 | 30,40 | 30,40 | 30,00 | 30,30 | 0,00% | 3.881,00 |
| 22.10.2024 | 30,10 | 30,35 | 29,90 | 30,30 | 0,66% | 3.473,00 |
| 21.10.2024 | 30,25 | 30,30 | 30,00 | 30,10 | -0,50% | 3.374,00 |
| 18.10.2024 | 30,50 | 30,65 | 30,20 | 30,25 | 0,33% | 7.638,00 |
| 17.10.2024 | 30,70 | 30,80 | 30,15 | 30,15 | -1,63% | 9.248,00 |
| 16.10.2024 | 30,65 | 31,00 | 30,55 | 30,65 | 0,08% | 15.441,00 |
| 15.10.2024 | 30,43 | 30,85 | 30,33 | 30,63 | 0,57% | - |
| 14.10.2024 | 29,80 | 31,30 | 29,60 | 30,45 | 3,05% | 29.952,00 |
| 11.10.2024 | 29,60 | 29,70 | 29,40 | 29,55 | 0,51% | 4.478,00 |
| 10.10.2024 | 29,45 | 29,65 | 29,40 | 29,40 | -0,51% | 2.358,00 |
| 09.10.2024 | 29,50 | 29,65 | 29,45 | 29,55 | 0,00% | 3.482,00 |
| 08.10.2024 | 29,60 | 29,65 | 29,45 | 29,55 | -0,17% | 2.079,00 |
| 07.10.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 0,34% | 1.287,00 |
| 04.10.2024 | 29,50 | 29,70 | 29,50 | 29,50 | 0,00% | 3.542,00 |
| 03.10.2024 | 29,55 | 29,80 | 29,50 | 29,50 | -0,34% | 2.669,00 |
| 02.10.2024 | 29,75 | 29,75 | 29,50 | 29,60 | 0,34% | 2.718,00 |
| 01.10.2024 | 29,50 | 29,80 | 29,50 | 29,50 | 0,00% | 9.388,00 |
| 30.09.2024 | 29,95 | 30,15 | 29,50 | 29,50 | -1,50% | 7.753,00 |
| 27.09.2024 | 29,95 | 30,15 | 29,60 | 29,95 | 1,01% | 3.989,00 |
| 26.09.2024 | 29,60 | 29,90 | 29,50 | 29,65 | 0,34% | 9.278,00 |
| 25.09.2024 | 29,60 | 29,65 | 29,40 | 29,55 | -0,34% | 2.896,00 |
| 24.09.2024 | 29,50 | 30,00 | 29,50 | 29,65 | 0,51% | 3.917,00 |
| 23.09.2024 | 29,55 | 29,75 | 29,40 | 29,50 | -0,34% | 3.022,00 |
| 20.09.2024 | 29,85 | 29,85 | 29,45 | 29,60 | -1,00% | 5.427,00 |
| 19.09.2024 | 29,70 | 29,95 | 29,50 | 29,90 | 1,18% | 3.556,00 |
| 18.09.2024 | 29,65 | 29,75 | 29,50 | 29,55 | -0,17% | 1.780,00 |
| 17.09.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 0,17% | 3.512,00 |
| 16.09.2024 | 29,80 | 29,80 | 29,50 | 29,55 | -1,17% | 7.683,00 |
| 13.09.2024 | 29,90 | 30,00 | 29,80 | 29,90 | 0,00% | 3.350,00 |
| 12.09.2024 | 29,80 | 30,20 | 29,80 | 29,90 | -0,17% | 2.113,00 |
| 11.09.2024 | 30,05 | 30,05 | 29,70 | 29,95 | -0,33% | 5.635,00 |
| 10.09.2024 | 30,30 | 30,30 | 29,80 | 30,05 | -0,17% | 5.514,00 |
| 09.09.2024 | 30,15 | 30,40 | 30,00 | 30,10 | 0,33% | 2.501,00 |
| 06.09.2024 | 30,15 | 30,40 | 29,90 | 30,00 | -1,15% | 4.726,00 |
| 05.09.2024 | 29,95 | 30,40 | 29,95 | 30,35 | 1,34% | 3.269,00 |
| 04.09.2024 | 30,30 | 30,50 | 29,95 | 29,95 | -1,16% | 5.014,00 |
| 03.09.2024 | 30,70 | 30,95 | 30,25 | 30,30 | -1,14% | 7.851,00 |
| 02.09.2024 | 30,75 | 30,80 | 30,50 | 30,65 | -0,16% | 3.329,00 |
| 30.08.2024 | 30,65 | 30,80 | 30,55 | 30,70 | 0,33% | 4.641,00 |
| 29.08.2024 | 30,65 | 30,90 | 30,50 | 30,60 | -0,49% | 6.790,00 |
| 28.08.2024 | 31,00 | 31,00 | 30,70 | 30,75 | -0,81% | 4.103,00 |
| 27.08.2024 | 31,15 | 31,30 | 31,00 | 31,00 | -0,80% | 3.354,00 |
| 26.08.2024 | 31,15 | 31,30 | 31,00 | 31,25 | -1,26% | 8.441,00 |
| 23.08.2024 | 31,60 | 31,95 | 31,50 | 31,65 | 0,16% | 10.565,00 |
| 22.08.2024 | 31,55 | 31,80 | 31,55 | 31,60 | 0,16% | 3.046,00 |
| 21.08.2024 | 31,75 | 31,90 | 31,45 | 31,55 | -0,16% | 6.778,00 |
| 20.08.2024 | 31,60 | 31,90 | 31,55 | 31,60 | 0,00% | 3.977,00 |
| 19.08.2024 | 31,35 | 31,70 | 31,35 | 31,60 | 0,00% | 3.023,00 |
| 16.08.2024 | 31,50 | 31,70 | 31,40 | 31,60 | 0,48% | 4.584,00 |
| 15.08.2024 | 31,45 | 31,70 | 31,35 | 31,45 | 0,16% | 5.420,00 |
| 14.08.2024 | 31,40 | 31,80 | 31,10 | 31,40 | -0,16% | 10.790,00 |
| 13.08.2024 | 31,40 | 31,70 | 31,40 | 31,45 | 0,16% | 6.488,00 |
| 12.08.2024 | 31,70 | 31,75 | 31,35 | 31,40 | -0,95% | 4.870,00 |
| 09.08.2024 | 31,45 | 31,75 | 31,45 | 31,70 | 1,28% | 4.865,00 |
| 08.08.2024 | 31,25 | 31,40 | 31,15 | 31,30 | -0,32% | 4.802,00 |
| 07.08.2024 | 30,85 | 31,40 | 30,85 | 31,40 | 2,28% | 4.679,00 |
| 06.08.2024 | 31,45 | 31,45 | 30,65 | 30,70 | 1,15% | 3.263,00 |
| 05.08.2024 | 31,05 | 31,05 | 30,20 | 30,35 | -2,72% | 10.820,00 |