31,275€
0,08%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 33,60 | 34,10 | 33,60 | 33,80 | 0,60% | 5.093,00 |
| 22.05.2025 | 33,70 | 33,75 | 33,30 | 33,60 | -0,44% | 5.308,00 |
| 21.05.2025 | 33,60 | 33,85 | 33,50 | 33,75 | 0,60% | 7.472,00 |
| 20.05.2025 | 33,55 | 33,80 | 33,55 | 33,55 | 0,00% | 3.545,00 |
| 19.05.2025 | 34,00 | 34,00 | 33,45 | 33,55 | -1,76% | 4.472,00 |
| 16.05.2025 | 34,80 | 34,90 | 34,10 | 34,15 | -1,87% | 3.508,00 |
| 15.05.2025 | 34,10 | 34,95 | 33,70 | 34,80 | 2,20% | 7.905,00 |
| 14.05.2025 | 34,00 | 34,25 | 33,50 | 34,05 | 0,15% | 6.949,00 |
| 13.05.2025 | 33,70 | 34,40 | 33,70 | 34,00 | 1,04% | 7.217,00 |
| 12.05.2025 | 33,10 | 33,70 | 33,10 | 33,65 | 1,97% | 8.447,00 |
| 09.05.2025 | 32,90 | 33,05 | 32,80 | 33,00 | 0,30% | 2.858,00 |
| 08.05.2025 | 32,95 | 33,25 | 32,80 | 32,90 | 0,00% | 5.151,00 |
| 07.05.2025 | 33,00 | 33,05 | 32,60 | 32,90 | -0,30% | 2.748,00 |
| 06.05.2025 | 32,90 | 33,00 | 32,50 | 33,00 | 0,30% | 6.550,00 |
| 05.05.2025 | 33,00 | 33,25 | 32,65 | 32,90 | -0,30% | 5.975,00 |
| 02.05.2025 | 33,05 | 33,30 | 32,65 | 33,00 | -0,15% | 6.664,00 |
| 30.04.2025 | 32,50 | 33,05 | 32,50 | 33,05 | 1,69% | 5.393,00 |
| 29.04.2025 | 32,80 | 32,85 | 32,40 | 32,50 | -0,76% | 6.893,00 |
| 28.04.2025 | 32,60 | 32,85 | 32,55 | 32,75 | 0,46% | 5.299,00 |
| 25.04.2025 | 32,70 | 32,70 | 32,30 | 32,60 | -0,31% | 4.783,00 |
| 24.04.2025 | 33,20 | 33,20 | 32,25 | 32,70 | -1,21% | 9.540,00 |
| 23.04.2025 | 34,00 | 34,05 | 32,35 | 33,10 | -2,93% | 17.767,00 |
| 22.04.2025 | 33,95 | 34,10 | 33,40 | 34,10 | 0,00% | 5.130,00 |
| 17.04.2025 | 34,25 | 34,25 | 33,65 | 34,10 | -2,29% | 3.471,00 |
| 16.04.2025 | 34,85 | 34,95 | 34,55 | 34,90 | 0,29% | 7.865,00 |
| 15.04.2025 | 34,55 | 34,95 | 34,55 | 34,80 | 0,87% | 4.162,00 |
| 14.04.2025 | 34,25 | 34,85 | 34,25 | 34,50 | 0,88% | 4.830,00 |
| 11.04.2025 | 34,25 | 34,60 | 33,75 | 34,20 | 0,00% | 4.496,00 |
| 10.04.2025 | 34,25 | 34,45 | 33,40 | 34,20 | 5,07% | 11.318,00 |
| 09.04.2025 | 32,90 | 32,90 | 32,10 | 32,55 | -1,66% | 8.436,00 |
| 08.04.2025 | 32,10 | 33,10 | 32,10 | 33,10 | 3,44% | 13.922,00 |
| 07.04.2025 | 33,05 | 33,10 | 31,30 | 32,00 | -3,61% | 17.211,00 |
| 04.04.2025 | 33,45 | 33,85 | 33,15 | 33,20 | -0,75% | 9.878,00 |
| 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 |