30,825€
-0,40%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 31,00 | 31,30 | 30,75 | 30,75 | -0,65% | 7.864,00 |
| 01.10.2026 | 31,30 | 31,45 | 30,95 | 30,95 | -1,28% | 4.929,00 |
| 30.09.2026 | 31,35 | 31,75 | 31,35 | 31,35 | 0,32% | 5.264,00 |
| 29.09.2026 | 31,50 | 31,60 | 31,25 | 31,25 | -0,48% | 7.660,00 |
| 28.09.2026 | 31,50 | 31,80 | 31,30 | 31,40 | -0,32% | 10.669,00 |
| 25.09.2026 | 32,15 | 32,25 | 31,50 | 31,50 | -1,41% | 9.993,00 |
| 24.09.2026 | 31,80 | 32,15 | 31,75 | 31,95 | 0,47% | 3.776,00 |
| 23.09.2026 | 32,20 | 32,30 | 31,80 | 31,80 | -0,93% | 8.137,00 |
| 22.09.2026 | 32,00 | 32,25 | 31,90 | 32,10 | -1,53% | 10.698,00 |
| 21.09.2026 | 32,75 | 32,75 | 32,40 | 32,60 | 0,77% | 7.457,00 |
| 18.09.2026 | 32,80 | 32,85 | 32,35 | 32,35 | -1,37% | 21.143,00 |
| 17.09.2026 | 33,30 | 33,35 | 32,80 | 32,80 | -0,61% | 9.011,00 |
| 16.09.2026 | 32,75 | 33,25 | 32,75 | 33,00 | 1,07% | 10.063,00 |
| 15.09.2026 | 32,35 | 32,85 | 32,25 | 32,65 | 0,93% | 3.386,00 |
| 14.09.2026 | 32,55 | 32,70 | 32,35 | 32,35 | -0,61% | 9.139,00 |
| 11.09.2026 | 32,40 | 32,85 | 32,40 | 32,55 | 0,46% | 4.259,00 |
| 10.09.2026 | 32,35 | 32,50 | 32,30 | 32,40 | 0,31% | 2.909,00 |
| 09.09.2026 | 32,50 | 32,65 | 32,20 | 32,30 | -0,46% | 4.722,00 |
| 08.09.2026 | 32,35 | 32,55 | 32,25 | 32,45 | 0,31% | 18.387,00 |
| 07.09.2026 | 32,50 | 32,65 | 32,35 | 32,35 | -0,31% | 2.686,00 |
| 04.09.2026 | 32,45 | 32,50 | 32,25 | 32,45 | -0,15% | 4.863,00 |
| 03.09.2026 | 32,40 | 32,60 | 32,30 | 32,50 | 0,46% | 10.001,00 |
| 02.09.2026 | 32,15 | 32,45 | 32,15 | 32,35 | 0,78% | 3.471,00 |
| 01.09.2026 | 32,20 | 32,50 | 32,05 | 32,10 | -0,31% | 9.150,00 |
| 31.08.2026 | 32,40 | 32,60 | 32,00 | 32,20 | -0,62% | 11.788,00 |
| 28.08.2026 | 32,25 | 32,80 | 32,25 | 32,40 | 0,62% | 4.146,00 |
| 27.08.2026 | 32,40 | 32,60 | 32,20 | 32,20 | -0,77% | 5.719,00 |
| 26.08.2026 | 32,85 | 32,90 | 32,45 | 32,45 | -0,31% | 2.852,00 |
| 25.08.2026 | 32,20 | 32,90 | 32,15 | 32,55 | 1,09% | 8.194,00 |
| 24.08.2026 | 32,15 | 32,45 | 32,10 | 32,20 | 0,00% | 5.868,00 |
| 21.08.2026 | 32,10 | 32,75 | 32,10 | 32,20 | 0,47% | 5.496,00 |
| 20.08.2026 | 32,30 | 32,55 | 32,00 | 32,05 | -0,31% | 5.057,00 |
| 19.08.2026 | 32,45 | 32,75 | 32,15 | 32,15 | -0,77% | 4.670,00 |
| 18.08.2026 | 32,80 | 33,10 | 32,40 | 32,40 | -0,31% | 4.971,00 |
| 17.08.2026 | 33,45 | 33,45 | 32,10 | 32,50 | -3,42% | 11.470,00 |
| 14.08.2026 | 32,20 | 33,95 | 32,10 | 33,65 | 5,65% | 22.409,00 |
| 13.08.2026 | 32,00 | 32,30 | 31,60 | 31,85 | -0,16% | 12.201,00 |
| 12.08.2026 | 31,95 | 32,10 | 31,70 | 31,90 | 0,16% | 6.118,00 |
| 11.08.2026 | 31,80 | 32,15 | 31,70 | 31,85 | 0,16% | 3.610,00 |
| 10.08.2026 | 32,20 | 32,30 | 31,75 | 31,80 | -0,93% | 4.566,00 |
| 07.08.2026 | 32,40 | 32,50 | 32,10 | 32,10 | -0,47% | 4.843,00 |
| 06.08.2026 | 32,35 | 32,70 | 32,20 | 32,25 | -0,31% | 5.885,00 |
| 05.08.2026 | 32,75 | 33,00 | 32,15 | 32,35 | -0,92% | 6.195,00 |
| 04.08.2026 | 33,00 | 33,05 | 32,55 | 32,65 | -1,21% | 5.093,00 |
| 03.08.2026 | 33,20 | 33,35 | 32,45 | 33,05 | -0,15% | 8.141,00 |
| 31.07.2026 | 33,30 | 33,35 | 33,05 | 33,10 | 0,15% | 3.134,00 |
| 30.07.2026 | 32,80 | 33,40 | 32,80 | 33,05 | 0,61% | 7.445,00 |
| 29.07.2026 | 33,00 | 33,20 | 32,60 | 32,85 | -0,45% | 4.485,00 |
| 28.07.2026 | 32,45 | 33,15 | 32,45 | 33,00 | 1,38% | 7.828,00 |
| 27.07.2026 | 32,70 | 32,90 | 32,35 | 32,55 | -0,15% | 5.273,00 |
| 24.07.2026 | 33,15 | 33,15 | 32,05 | 32,60 | 0,77% | 8.446,00 |
| 23.07.2026 | 32,90 | 33,00 | 32,25 | 32,35 | -1,67% | 4.435,00 |
| 22.07.2026 | 33,05 | 33,15 | 32,90 | 32,90 | -0,15% | 4.723,00 |
| 21.07.2026 | 32,80 | 33,25 | 32,50 | 32,95 | 0,46% | 6.220,00 |
| 20.07.2026 | 32,85 | 33,15 | 32,70 | 32,80 | 0,00% | 6.128,00 |
| 17.07.2026 | 32,65 | 33,20 | 32,65 | 32,80 | 0,46% | 6.591,00 |
| 16.07.2026 | 32,65 | 32,90 | 32,60 | 32,65 | 0,31% | 3.989,00 |
| 15.07.2026 | 32,80 | 32,85 | 32,50 | 32,55 | -0,15% | 7.039,00 |
| 14.07.2026 | 32,60 | 32,80 | 32,10 | 32,60 | 0,46% | 5.481,00 |
| 13.07.2026 | 32,15 | 32,60 | 32,05 | 32,45 | 0,93% | 7.746,00 |
| 10.07.2026 | 31,95 | 32,30 | 31,90 | 32,15 | 0,78% | 9.858,00 |
| 09.07.2026 | 32,00 | 32,10 | 31,60 | 31,90 | -0,16% | 4.399,00 |
| 08.07.2026 | 32,50 | 32,50 | 31,65 | 31,95 | -1,54% | 6.140,00 |
| 07.07.2026 | 32,00 | 32,55 | 31,95 | 32,45 | 1,41% | 3.740,00 |
| 06.07.2026 | 32,35 | 32,55 | 32,00 | 32,00 | -0,93% | 4.316,00 |
| 03.07.2026 | 32,35 | 32,60 | 32,15 | 32,30 | 0,00% | 3.318,00 |
| 02.07.2026 | 31,85 | 32,30 | 31,80 | 32,30 | 1,41% | 5.380,00 |
| 01.07.2026 | 32,00 | 32,00 | 31,50 | 31,85 | -0,47% | 4.226,00 |
| 30.06.2026 | 32,05 | 32,05 | 31,50 | 32,00 | 0,47% | 9.523,00 |
| 29.06.2026 | 32,00 | 32,10 | 31,65 | 31,85 | 0,47% | 6.200,00 |
| 26.06.2026 | 32,15 | 32,40 | 31,60 | 31,70 | -1,55% | 5.752,00 |
| 25.06.2026 | 32,40 | 32,50 | 31,65 | 32,20 | -0,62% | 12.141,00 |
| 24.06.2026 | 31,50 | 32,40 | 31,50 | 32,40 | 3,02% | 7.598,00 |
| 23.06.2026 | 31,20 | 31,45 | 31,10 | 31,45 | 0,48% | 13.039,00 |
| 22.06.2026 | 31,30 | 31,30 | 31,10 | 31,30 | -0,63% | 14.221,00 |
| 18.06.2026 | 31,90 | 31,95 | 31,15 | 31,50 | -0,79% | 7.761,00 |
| 17.06.2026 | 31,95 | 32,20 | 31,70 | 31,75 | -0,16% | 2.292,00 |
| 16.06.2026 | 32,35 | 32,35 | 31,70 | 31,80 | -1,09% | 6.270,00 |
| 15.06.2026 | 32,65 | 33,15 | 32,15 | 32,15 | -0,92% | 4.709,00 |
| 12.06.2026 | 32,35 | 32,60 | 32,30 | 32,45 | 0,78% | 2.722,00 |
| 11.06.2026 | 32,00 | 32,45 | 31,80 | 32,20 | 0,63% | 7.492,00 |
| 10.06.2026 | 31,85 | 32,35 | 31,80 | 32,00 | 0,47% | 5.328,00 |
| 09.06.2026 | 31,95 | 32,20 | 31,80 | 31,85 | -0,62% | 3.987,00 |
| 08.06.2026 | 32,20 | 32,20 | 31,75 | 32,05 | -0,47% | 6.416,00 |
| 05.06.2026 | 31,75 | 32,70 | 31,75 | 32,20 | 1,42% | 6.997,00 |
| 04.06.2026 | 31,55 | 31,90 | 31,50 | 31,75 | 0,47% | 1.866,00 |
| 03.06.2026 | 31,40 | 31,85 | 31,25 | 31,60 | 0,80% | 5.507,00 |
| 02.06.2026 | 31,60 | 31,75 | 31,35 | 31,35 | -0,48% | 5.364,00 |
| 01.06.2026 | 31,65 | 31,90 | 31,45 | 31,50 | -1,10% | 6.353,00 |
| 29.05.2026 | 31,40 | 31,85 | 31,20 | 31,85 | 2,08% | 16.569,00 |
| 28.05.2026 | 31,40 | 31,45 | 31,20 | 31,20 | -0,48% | 5.900,00 |
| 27.05.2026 | 31,60 | 31,80 | 31,35 | 31,35 | -0,16% | 8.505,00 |
| 26.05.2026 | 31,30 | 31,70 | 31,30 | 31,40 | 0,32% | 4.612,00 |
| 25.05.2026 | 31,20 | 31,55 | 31,05 | 31,30 | 0,32% | 9.565,00 |
| 22.05.2026 | 31,50 | 31,80 | 31,15 | 31,20 | -0,64% | 9.090,00 |
| 21.05.2026 | 31,20 | 31,65 | 31,20 | 31,40 | 0,64% | 7.161,00 |
| 20.05.2026 | 31,20 | 31,55 | 31,00 | 31,20 | -0,16% | 7.042,00 |
| 19.05.2026 | 31,05 | 31,35 | 31,00 | 31,25 | 0,48% | 10.684,00 |
| 18.05.2026 | 30,85 | 31,35 | 30,60 | 31,10 | 0,81% | 10.769,00 |
| 15.05.2026 | 30,55 | 31,00 | 30,55 | 30,85 | 1,15% | 5.744,00 |