30,100€
0,67%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
25.07.2025 | 33,90 | 34,35 | 33,85 | 34,35 | 0,00% | 4.503,00 |
24.07.2025 | 33,85 | 34,45 | 33,75 | 34,35 | 1,48% | 5.043,00 |
23.07.2025 | 33,75 | 34,00 | 33,65 | 33,85 | 0,45% | 5.861,00 |
22.07.2025 | 33,75 | 34,10 | 33,35 | 33,70 | -0,59% | 4.167,00 |
21.07.2025 | 34,15 | 34,30 | 33,70 | 33,90 | -0,73% | 3.104,00 |
18.07.2025 | 34,05 | 34,15 | 33,85 | 34,15 | 0,29% | 2.740,00 |
17.07.2025 | 33,95 | 34,20 | 33,75 | 34,05 | 0,74% | 3.927,00 |
16.07.2025 | 33,95 | 34,05 | 33,80 | 33,80 | -0,44% | 4.020,00 |
15.07.2025 | 34,00 | 34,05 | 33,70 | 33,95 | -0,29% | 3.100,00 |
14.07.2025 | 33,80 | 34,40 | 33,80 | 34,05 | 0,44% | 4.561,00 |
11.07.2025 | 34,00 | 34,15 | 33,80 | 33,90 | -0,15% | 2.293,00 |
10.07.2025 | 33,95 | 33,95 | 33,55 | 33,95 | 0,00% | 3.439,00 |
09.07.2025 | 33,70 | 34,15 | 33,70 | 33,95 | 0,30% | 3.255,00 |
08.07.2025 | 33,70 | 33,85 | 33,55 | 33,85 | 0,45% | 2.540,00 |
07.07.2025 | 34,00 | 34,00 | 33,40 | 33,70 | -0,88% | 6.609,00 |
04.07.2025 | 34,25 | 34,25 | 33,75 | 34,00 | -0,73% | 4.992,00 |
03.07.2025 | 33,80 | 34,30 | 33,80 | 34,25 | 0,88% | 4.201,00 |
02.07.2025 | 33,85 | 34,00 | 33,50 | 33,95 | 0,30% | 6.692,00 |
01.07.2025 | 33,60 | 33,85 | 33,30 | 33,85 | 0,89% | 5.962,00 |
30.06.2025 | 33,00 | 33,75 | 32,95 | 33,55 | 2,13% | 5.863,00 |
27.06.2025 | 32,80 | 32,95 | 32,65 | 32,85 | 0,31% | 4.491,00 |
26.06.2025 | 32,70 | 33,00 | 32,70 | 32,75 | 0,15% | 4.153,00 |
25.06.2025 | 32,75 | 32,80 | 32,40 | 32,70 | -0,15% | 3.947,00 |
24.06.2025 | 32,70 | 33,05 | 32,40 | 32,75 | 0,15% | 5.421,00 |
23.06.2025 | 33,35 | 33,35 | 32,60 | 32,70 | -1,06% | 2.531,00 |
19.06.2025 | 33,30 | 33,45 | 32,50 | 33,05 | -0,75% | 12.278,00 |
18.06.2025 | 33,30 | 33,50 | 33,05 | 33,30 | 0,00% | 3.456,00 |
17.06.2025 | 33,45 | 33,45 | 33,10 | 33,30 | -0,45% | 2.529,00 |
16.06.2025 | 33,40 | 33,65 | 33,10 | 33,45 | 0,15% | 3.831,00 |
13.06.2025 | 33,60 | 33,60 | 33,20 | 33,40 | -0,89% | 6.078,00 |
12.06.2025 | 34,15 | 34,20 | 33,65 | 33,70 | -1,32% | 3.370,00 |
11.06.2025 | 34,20 | 34,65 | 34,00 | 34,15 | 0,15% | 4.054,00 |
10.06.2025 | 34,50 | 34,60 | 34,00 | 34,10 | -1,02% | 4.221,00 |
09.06.2025 | 34,30 | 34,55 | 34,30 | 34,45 | 0,44% | 2.715,00 |
06.06.2025 | 34,40 | 34,55 | 34,30 | 34,30 | -0,29% | 4.329,00 |
05.06.2025 | 34,00 | 34,50 | 34,00 | 34,40 | 0,29% | 4.125,00 |
04.06.2025 | 34,65 | 34,65 | 34,20 | 34,30 | -1,15% | 3.162,00 |
03.06.2025 | 34,50 | 34,80 | 34,15 | 34,70 | 0,58% | 20.001,00 |
02.06.2025 | 35,00 | 35,00 | 34,15 | 34,50 | -1,00% | 4.661,00 |
30.05.2025 | 34,95 | 35,10 | 34,50 | 34,85 | -0,43% | 3.756,00 |
28.05.2025 | 34,90 | 35,20 | 34,70 | 35,00 | 0,29% | 4.202,00 |
27.05.2025 | 34,60 | 34,95 | 34,40 | 34,90 | 0,87% | 7.078,00 |
26.05.2025 | 33,80 | 34,75 | 33,80 | 34,60 | 2,37% | 8.763,00 |