30,625€
0,41%
Echtzeit-Aktienkurs OLVI OY A EO 1
Bid:
Ask:
Aktienkurse zur OLVI OY A EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 30,65 | 30,70 | 30,50 | 30,50 | 0,33% | 4.453,00 |
| 12.05.2026 | 30,50 | 30,55 | 30,20 | 30,40 | 0,00% | 6.619,00 |
| 11.05.2026 | 30,65 | 30,75 | 30,40 | 30,40 | -0,82% | 6.564,00 |
| 08.05.2026 | 30,50 | 31,00 | 30,50 | 30,65 | -0,16% | 5.457,00 |
| 07.05.2026 | 31,20 | 31,45 | 30,70 | 30,70 | -1,13% | 8.800,00 |
| 06.05.2026 | 31,15 | 31,40 | 30,95 | 31,05 | 0,32% | 8.899,00 |
| 05.05.2026 | 31,15 | 31,50 | 30,95 | 30,95 | -0,48% | 12.334,00 |
| 04.05.2026 | 31,10 | 31,50 | 30,90 | 31,10 | 0,32% | 8.015,00 |
| 30.04.2026 | 30,70 | 31,35 | 30,50 | 31,00 | 1,64% | 5.186,00 |
| 29.04.2026 | 30,50 | 30,80 | 30,30 | 30,50 | 0,16% | 8.295,00 |
| 28.04.2026 | 30,10 | 30,55 | 30,10 | 30,45 | 1,33% | 8.458,00 |
| 27.04.2026 | 30,50 | 30,75 | 30,05 | 30,05 | -1,31% | 14.472,00 |
| 24.04.2026 | 31,00 | 31,15 | 30,20 | 30,45 | -1,30% | 14.362,00 |
| 23.04.2026 | 31,40 | 31,40 | 30,45 | 30,85 | -4,93% | 25.975,00 |
| 22.04.2026 | 32,95 | 33,00 | 32,45 | 32,45 | -0,76% | 7.321,00 |
| 21.04.2026 | 32,85 | 33,25 | 32,70 | 32,70 | -0,46% | 7.201,00 |
| 20.04.2026 | 32,90 | 33,00 | 32,55 | 32,85 | 0,00% | 5.522,00 |
| 17.04.2026 | 32,95 | 33,05 | 32,70 | 32,85 | -0,30% | 4.300,00 |
| 16.04.2026 | 33,20 | 33,40 | 32,80 | 32,95 | -0,30% | 4.858,00 |
| 15.04.2026 | 33,50 | 33,85 | 33,05 | 33,05 | -1,34% | 6.603,00 |
| 14.04.2026 | 33,85 | 33,95 | 33,50 | 33,50 | -0,74% | 3.492,00 |
| 13.04.2026 | 34,05 | 34,05 | 33,65 | 33,75 | -0,88% | 2.987,00 |
| 10.04.2026 | 34,00 | 34,60 | 33,90 | 34,05 | 0,44% | 7.213,00 |
| 09.04.2026 | 33,65 | 34,05 | 33,50 | 33,90 | 0,74% | 7.867,00 |
| 08.04.2026 | 34,00 | 34,00 | 33,50 | 33,65 | 1,97% | 8.371,00 |
| 07.04.2026 | 33,45 | 33,85 | 33,00 | 33,00 | -1,35% | 11.938,00 |
| 02.04.2026 | 33,55 | 33,55 | 33,15 | 33,45 | -2,34% | 8.950,00 |
| 01.04.2026 | 34,05 | 34,60 | 34,05 | 34,25 | 0,59% | 6.557,00 |
| 31.03.2026 | 33,70 | 34,20 | 33,60 | 34,05 | 1,04% | 9.842,00 |
| 30.03.2026 | 33,20 | 33,75 | 33,00 | 33,70 | 1,20% | 11.266,00 |
| 27.03.2026 | 33,95 | 33,95 | 33,10 | 33,30 | -1,91% | 6.471,00 |
| 26.03.2026 | 34,10 | 34,20 | 33,85 | 33,95 | -0,44% | 7.478,00 |
| 25.03.2026 | 34,55 | 34,75 | 33,80 | 34,10 | -0,87% | 9.985,00 |
| 24.03.2026 | 34,00 | 34,45 | 33,95 | 34,40 | 1,33% | 11.202,00 |
| 23.03.2026 | 34,25 | 34,55 | 33,40 | 33,95 | -1,88% | 17.900,00 |
| 20.03.2026 | 34,55 | 35,00 | 34,50 | 34,60 | 0,44% | 15.901,00 |
| 19.03.2026 | 34,65 | 34,85 | 34,35 | 34,45 | -0,43% | 87.092,00 |
| 18.03.2026 | 35,00 | 35,50 | 34,40 | 34,60 | -1,00% | 13.550,00 |
| 17.03.2026 | 34,35 | 35,05 | 34,25 | 34,95 | 2,04% | 11.535,00 |
| 16.03.2026 | 33,85 | 34,45 | 33,85 | 34,25 | 1,18% | 8.025,00 |
| 13.03.2026 | 34,15 | 34,45 | 33,80 | 33,85 | -1,17% | 10.008,00 |
| 12.03.2026 | 33,50 | 34,35 | 33,25 | 34,25 | 3,01% | 26.442,00 |
| 11.03.2026 | 33,25 | 33,50 | 33,00 | 33,25 | 0,00% | 9.549,00 |
| 10.03.2026 | 33,45 | 33,80 | 33,25 | 33,25 | 0,00% | 9.804,00 |
| 09.03.2026 | 33,30 | 33,75 | 33,15 | 33,25 | -1,77% | 11.660,00 |
| 06.03.2026 | 34,20 | 34,70 | 33,70 | 33,85 | -0,59% | 17.928,00 |
| 05.03.2026 | 33,50 | 34,40 | 33,50 | 34,05 | 0,59% | 7.370,00 |
| 04.03.2026 | 33,35 | 34,05 | 33,05 | 33,85 | 1,35% | 8.714,00 |
| 03.03.2026 | 33,55 | 33,75 | 33,30 | 33,40 | -1,33% | 7.018,00 |
| 02.03.2026 | 34,00 | 34,45 | 33,75 | 33,85 | -1,74% | 12.302,00 |
| 27.02.2026 | 34,05 | 34,45 | 33,90 | 34,45 | 1,32% | 8.501,00 |
| 26.02.2026 | 33,65 | 34,15 | 33,50 | 34,00 | 1,04% | 9.304,00 |
| 25.02.2026 | 34,05 | 34,25 | 33,65 | 33,65 | -1,32% | 12.429,00 |
| 24.02.2026 | 33,80 | 34,55 | 33,75 | 34,10 | 0,59% | 6.605,00 |
| 23.02.2026 | 34,35 | 34,70 | 33,90 | 33,90 | -1,17% | 10.290,00 |
| 20.02.2026 | 33,80 | 34,65 | 33,80 | 34,30 | 1,48% | 8.002,00 |
| 19.02.2026 | 33,70 | 34,30 | 33,60 | 33,80 | 0,30% | 10.344,00 |
| 18.02.2026 | 33,45 | 34,10 | 33,45 | 33,70 | 0,60% | 10.159,00 |
| 17.02.2026 | 33,45 | 33,70 | 32,90 | 33,50 | 0,15% | 19.434,00 |
| 16.02.2026 | 33,20 | 33,60 | 32,95 | 33,45 | 0,75% | 9.964,00 |
| 13.02.2026 | 33,45 | 34,00 | 33,00 | 33,20 | 0,15% | 50.192,00 |
| 12.02.2026 | 34,00 | 34,50 | 32,90 | 33,15 | 0,45% | 33.613,00 |
| 11.02.2026 | 34,20 | 34,20 | 33,00 | 33,00 | -3,51% | 13.176,00 |
| 10.02.2026 | 33,90 | 34,50 | 33,90 | 34,20 | 0,44% | 7.564,00 |
| 09.02.2026 | 34,20 | 34,20 | 33,85 | 34,05 | 0,00% | 6.141,00 |
| 06.02.2026 | 34,25 | 34,35 | 33,80 | 34,05 | -0,58% | 8.721,00 |
| 05.02.2026 | 34,00 | 34,25 | 33,70 | 34,25 | 0,74% | 15.316,00 |
| 04.02.2026 | 33,60 | 34,00 | 33,20 | 34,00 | 1,49% | 10.234,00 |
| 03.02.2026 | 33,75 | 33,90 | 33,50 | 33,50 | -0,59% | 5.954,00 |
| 02.02.2026 | 33,40 | 34,05 | 33,40 | 33,70 | 0,75% | 7.000,00 |
| 30.01.2026 | 33,45 | 33,55 | 33,15 | 33,45 | 0,00% | 10.353,00 |
| 29.01.2026 | 33,85 | 33,85 | 33,15 | 33,45 | -0,89% | 12.577,00 |
| 28.01.2026 | 33,90 | 34,10 | 33,55 | 33,75 | -0,59% | 10.584,00 |
| 27.01.2026 | 34,20 | 34,20 | 33,80 | 33,95 | -0,73% | 105.471,00 |
| 26.01.2026 | 33,70 | 34,40 | 33,60 | 34,20 | 1,48% | 7.478,00 |
| 23.01.2026 | 33,70 | 33,70 | 33,30 | 33,70 | 0,15% | 5.115,00 |
| 22.01.2026 | 32,65 | 33,70 | 32,65 | 33,65 | 3,54% | 8.250,00 |
| 21.01.2026 | 32,55 | 32,75 | 32,15 | 32,50 | 0,00% | 24.623,00 |
| 20.01.2026 | 32,65 | 32,65 | 32,00 | 32,50 | -1,07% | 12.951,00 |
| 19.01.2026 | 33,20 | 33,20 | 32,65 | 32,85 | -1,35% | 9.990,00 |
| 16.01.2026 | 32,80 | 33,35 | 32,80 | 33,30 | 1,52% | 11.773,00 |
| 15.01.2026 | 32,35 | 32,90 | 32,20 | 32,80 | 1,71% | 7.995,00 |
| 14.01.2026 | 32,00 | 32,25 | 31,75 | 32,25 | 0,47% | 6.204,00 |
| 13.01.2026 | 32,15 | 32,15 | 31,70 | 32,10 | -0,16% | 5.069,00 |
| 12.01.2026 | 32,45 | 32,45 | 31,80 | 32,15 | -0,77% | 10.524,00 |
| 09.01.2026 | 31,90 | 32,40 | 31,85 | 32,40 | 1,09% | 4.845,00 |
| 08.01.2026 | 32,05 | 32,05 | 31,60 | 32,05 | -0,16% | 4.983,00 |
| 07.01.2026 | 31,45 | 32,10 | 31,15 | 32,10 | 1,74% | 9.168,00 |
| 05.01.2026 | 31,00 | 31,55 | 30,70 | 31,55 | 1,77% | 7.633,00 |
| 02.01.2026 | 31,40 | 31,55 | 31,00 | 31,00 | -1,12% | 9.257,00 |
| 30.12.2025 | 31,50 | 31,50 | 30,90 | 31,35 | -0,32% | 10.856,00 |
| 29.12.2025 | 30,90 | 31,45 | 30,50 | 31,45 | 1,78% | 15.855,00 |
| 23.12.2025 | 30,90 | 31,20 | 30,80 | 30,90 | 0,32% | 4.059,00 |
| 22.12.2025 | 30,90 | 30,90 | 30,40 | 30,80 | -0,48% | 8.796,00 |
| 19.12.2025 | 31,25 | 31,30 | 30,70 | 30,95 | -1,12% | 16.236,00 |
| 18.12.2025 | 30,80 | 31,40 | 30,80 | 31,30 | 1,46% | 10.081,00 |
| 17.12.2025 | 30,80 | 31,05 | 30,70 | 30,85 | 0,16% | 10.925,00 |
| 16.12.2025 | 30,45 | 30,80 | 30,45 | 30,80 | 0,65% | 21.222,00 |
| 15.12.2025 | 30,60 | 30,80 | 30,55 | 30,60 | 0,00% | 7.093,00 |
| 12.12.2025 | 30,35 | 30,70 | 30,20 | 30,60 | 0,82% | 26.212,00 |