33,050€
-0,15%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 33,30 | 33,30 | 32,45 | 33,15 | 0,15% | - |
| 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 |
| 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% | 9.811,00 |
| 30.03.2026 | 33,20 | 33,75 | 33,00 | 33,70 | 1,20% | 11.451,00 |
| 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% | 9.979,00 |
| 24.03.2026 | 34,00 | 34,45 | 33,95 | 34,40 | 1,33% | 11.199,00 |
| 23.03.2026 | 34,25 | 34,55 | 33,40 | 33,95 | -1,88% | 17.946,00 |
| 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 |