30,675€
0,16%
Echtzeit-Aktienkurs OLVI OY A EO 1
Bid:
Ask:
Aktienkurse zur OLVI OY A EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,15 | 31,43 | 31,00 | 31,03 | -0,40% | - |
| 04.05.2026 | 31,13 | 31,50 | 30,85 | 31,15 | 0,08% | - |
| 30.04.2026 | 30,43 | 31,40 | 30,40 | 31,13 | 2,30% | - |
| 29.04.2026 | 30,55 | 30,75 | 30,35 | 30,43 | -0,25% | 14,00 |
| 28.04.2026 | 30,23 | 30,55 | 30,10 | 30,50 | 0,99% | 490,00 |
| 27.04.2026 | 30,55 | 30,70 | 30,10 | 30,20 | -1,31% | 1.114,00 |
| 24.04.2026 | 31,05 | 31,10 | 30,28 | 30,60 | -1,29% | - |
| 23.04.2026 | 32,50 | 32,53 | 30,58 | 31,00 | -4,69% | - |
| 22.04.2026 | 32,85 | 32,95 | 32,50 | 32,53 | -0,76% | - |
| 21.04.2026 | 32,70 | 33,20 | 32,65 | 32,78 | 0,15% | 4.406,00 |
| 20.04.2026 | 32,90 | 33,05 | 32,58 | 32,73 | -0,61% | 3.406,00 |
| 17.04.2026 | 33,00 | 33,13 | 32,78 | 32,93 | -0,15% | 1.407,00 |
| 16.04.2026 | 33,10 | 33,33 | 32,88 | 32,98 | -0,30% | - |
| 15.04.2026 | 33,60 | 33,75 | 32,78 | 33,08 | -1,71% | 1.298,00 |
| 14.04.2026 | 33,85 | 33,95 | 33,60 | 33,65 | -0,59% | - |
| 13.04.2026 | 34,20 | 34,28 | 33,68 | 33,85 | -1,17% | 60,00 |
| 10.04.2026 | 34,00 | 34,60 | 33,83 | 34,25 | 0,74% | 858,00 |
| 09.04.2026 | 33,60 | 34,03 | 33,53 | 34,00 | 1,04% | - |
| 08.04.2026 | 33,23 | 33,93 | 33,10 | 33,65 | 1,66% | 38.308,00 |
| 07.04.2026 | 33,45 | 33,88 | 32,98 | 33,10 | -1,05% | 580,00 |
| 02.04.2026 | 33,58 | 34,13 | 33,20 | 33,45 | -2,41% | - |
| 01.04.2026 | 34,10 | 34,60 | 34,00 | 34,28 | 0,44% | 2.817,00 |
| 31.03.2026 | 33,73 | 34,20 | 33,70 | 34,13 | 1,26% | 393,00 |
| 30.03.2026 | 33,43 | 33,78 | 33,00 | 33,70 | 0,75% | 237,00 |
| 27.03.2026 | 33,95 | 34,13 | 33,08 | 33,45 | -1,47% | - |
| 26.03.2026 | 34,00 | 34,33 | 33,90 | 33,95 | -0,07% | 1.056,00 |
| 25.03.2026 | 34,28 | 34,78 | 33,93 | 33,98 | -0,95% | - |
| 24.03.2026 | 34,30 | 34,48 | 34,00 | 34,30 | -0,07% | - |
| 23.03.2026 | 34,50 | 34,60 | 33,40 | 34,33 | -0,65% | 430,00 |
| 20.03.2026 | 34,48 | 34,95 | 34,45 | 34,55 | 0,29% | - |
| 19.03.2026 | 34,48 | 34,85 | 34,38 | 34,45 | 0,07% | - |
| 18.03.2026 | 34,80 | 35,45 | 34,40 | 34,43 | -1,01% | 1.698,00 |
| 17.03.2026 | 34,10 | 35,05 | 34,10 | 34,78 | 1,83% | 84,00 |
| 16.03.2026 | 33,93 | 34,50 | 33,90 | 34,15 | 0,81% | 2.277,00 |
| 13.03.2026 | 34,30 | 34,45 | 33,88 | 33,88 | -1,31% | 726,00 |
| 12.03.2026 | 33,35 | 34,33 | 33,33 | 34,33 | 2,85% | 368,00 |
| 11.03.2026 | 33,23 | 33,50 | 32,90 | 33,38 | 0,45% | 1.472,00 |
| 10.03.2026 | 33,33 | 33,85 | 33,23 | 33,23 | -0,23% | 1.373,00 |
| 09.03.2026 | 33,80 | 33,88 | 33,25 | 33,30 | -1,62% | 5.500,00 |
| 06.03.2026 | 34,18 | 34,68 | 33,75 | 33,85 | -0,95% | 23,00 |
| 05.03.2026 | 33,85 | 34,43 | 33,65 | 34,18 | 0,81% | 5.697,00 |
| 04.03.2026 | 33,50 | 34,08 | 33,20 | 33,90 | 1,19% | - |
| 03.03.2026 | 33,88 | 33,93 | 33,38 | 33,50 | -1,18% | - |
| 02.03.2026 | 34,23 | 34,48 | 33,85 | 33,90 | -1,17% | 980,00 |
| 27.02.2026 | 34,10 | 34,33 | 33,98 | 34,30 | 0,59% | - |
| 26.02.2026 | 33,73 | 34,15 | 33,38 | 34,10 | 1,11% | 72,00 |
| 25.02.2026 | 34,10 | 34,28 | 33,68 | 33,73 | -1,24% | 780,00 |
| 24.02.2026 | 33,98 | 34,53 | 33,68 | 34,15 | 1,49% | 1.157,00 |
| 23.02.2026 | 34,48 | 34,75 | 33,63 | 33,65 | -2,39% | 2.161,00 |
| 20.02.2026 | 33,83 | 34,65 | 33,83 | 34,48 | 1,85% | 678,00 |
| 19.02.2026 | 33,75 | 34,33 | 33,68 | 33,85 | 0,37% | - |
| 18.02.2026 | 33,63 | 34,08 | 33,45 | 33,73 | 0,15% | 37.574,00 |
| 17.02.2026 | 33,58 | 33,68 | 32,95 | 33,68 | 0,37% | 669,00 |
| 16.02.2026 | 33,08 | 33,68 | 32,98 | 33,55 | 1,51% | 168,00 |
| 13.02.2026 | 33,10 | 33,98 | 33,03 | 33,05 | 0,00% | - |
| 12.02.2026 | 33,35 | 34,63 | 32,93 | 33,05 | -0,97% | 1.575,00 |
| 11.02.2026 | 34,28 | 34,28 | 33,20 | 33,38 | -2,48% | 2.550,00 |
| 10.02.2026 | 33,85 | 34,48 | 33,83 | 34,23 | 0,96% | 2.474,00 |
| 09.02.2026 | 34,00 | 34,30 | 33,83 | 33,90 | -0,44% | - |
| 06.02.2026 | 34,05 | 34,35 | 33,75 | 34,05 | -0,07% | 1.500,00 |
| 05.02.2026 | 33,93 | 34,25 | 33,75 | 34,08 | 0,44% | - |
| 04.02.2026 | 33,53 | 34,03 | 33,23 | 33,93 | 1,27% | 8.735,00 |
| 03.02.2026 | 33,93 | 33,98 | 33,48 | 33,50 | -1,33% | - |
| 02.02.2026 | 33,38 | 34,08 | 32,88 | 33,95 | 1,65% | - |
| 30.01.2026 | 33,33 | 33,73 | 33,18 | 33,40 | 0,23% | - |
| 29.01.2026 | 33,70 | 33,95 | 33,28 | 33,33 | -1,11% | 55,00 |
| 28.01.2026 | 34,00 | 34,15 | 33,55 | 33,70 | -0,88% | 121,00 |
| 27.01.2026 | 34,45 | 34,45 | 33,88 | 34,00 | -0,80% | 36,00 |
| 26.01.2026 | 33,58 | 34,38 | 33,58 | 34,28 | 1,93% | 708,00 |
| 23.01.2026 | 33,68 | 33,80 | 33,33 | 33,63 | 0,00% | 2.744,00 |
| 22.01.2026 | 32,58 | 33,68 | 32,48 | 33,63 | 3,30% | 284,00 |
| 21.01.2026 | 32,45 | 32,70 | 32,15 | 32,55 | 0,46% | 143,00 |
| 20.01.2026 | 32,78 | 32,78 | 32,08 | 32,40 | -1,14% | - |
| 19.01.2026 | 33,15 | 33,25 | 32,70 | 32,78 | -1,43% | 2.520,00 |
| 16.01.2026 | 32,75 | 33,35 | 32,65 | 33,25 | 1,45% | 790,00 |
| 15.01.2026 | 32,28 | 32,85 | 32,18 | 32,78 | 1,71% | - |
| 14.01.2026 | 31,98 | 32,30 | 31,83 | 32,23 | 0,86% | 2.054,00 |
| 13.01.2026 | 32,18 | 32,18 | 31,73 | 31,95 | -0,70% | 527,00 |
| 12.01.2026 | 32,30 | 32,45 | 31,80 | 32,18 | -0,46% | 416,00 |
| 09.01.2026 | 32,05 | 32,38 | 31,83 | 32,33 | 1,02% | 3.013,00 |
| 08.01.2026 | 31,90 | 32,08 | 31,65 | 32,00 | 0,16% | - |
| 07.01.2026 | 31,45 | 32,08 | 31,23 | 31,95 | 1,59% | 1.440,00 |
| 06.01.2026 | 31,43 | 31,48 | 31,43 | 31,45 | -0,08% | 58,00 |
| 05.01.2026 | 31,18 | 31,48 | 30,75 | 31,48 | 0,88% | 30,00 |
| 02.01.2026 | 31,28 | 31,50 | 31,03 | 31,20 | 0,00% | 1.502,00 |
| 30.12.2025 | 31,30 | 31,53 | 30,93 | 31,20 | -0,24% | - |
| 29.12.2025 | 30,90 | 31,33 | 30,68 | 31,28 | 1,30% | - |
| 23.12.2025 | 30,68 | 31,23 | 30,68 | 30,88 | 0,57% | 1.306,00 |
| 22.12.2025 | 30,88 | 30,90 | 30,50 | 30,70 | -0,49% | 9.892,00 |
| 19.12.2025 | 31,35 | 31,38 | 30,73 | 30,85 | -1,59% | - |
| 18.12.2025 | 30,93 | 31,38 | 30,75 | 31,35 | 1,37% | - |
| 17.12.2025 | 30,73 | 31,03 | 30,73 | 30,93 | 0,65% | 140,00 |
| 16.12.2025 | 30,63 | 30,80 | 30,53 | 30,73 | 0,33% | - |
| 15.12.2025 | 30,55 | 30,78 | 30,53 | 30,63 | 0,25% | - |
| 12.12.2025 | 30,30 | 30,65 | 30,28 | 30,55 | 0,83% | - |
| 11.12.2025 | 30,28 | 30,35 | 30,13 | 30,30 | 0,17% | 3.406,00 |
| 10.12.2025 | 30,20 | 30,58 | 30,00 | 30,25 | 0,25% | - |
| 09.12.2025 | 30,55 | 30,65 | 30,15 | 30,18 | -1,07% | 3.566,00 |
| 08.12.2025 | 30,18 | 30,70 | 30,18 | 30,50 | 1,08% | 130,00 |
| 05.12.2025 | 30,73 | 30,75 | 30,18 | 30,18 | -1,71% | - |