46,100€
1,71%
Echtzeit-Aktienkurs HARVIA OYJ
Bid:
Ask:
Aktienkurse zur HARVIA OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 45,35 | 46,23 | 45,20 | 46,10 | 1,71% | - |
| 27.02.2025 | 46,03 | 46,35 | 45,30 | 45,33 | -1,52% | - |
| 26.02.2025 | 45,83 | 46,43 | 45,73 | 46,03 | 0,44% | - |
| 25.02.2025 | 45,60 | 46,18 | 45,60 | 45,83 | 0,44% | - |
| 24.02.2025 | 46,48 | 46,48 | 45,58 | 45,63 | -1,03% | - |
| 21.02.2025 | 46,08 | 47,08 | 46,08 | 46,10 | 0,05% | - |
| 20.02.2025 | 46,03 | 46,85 | 45,68 | 46,08 | 0,11% | - |
| 19.02.2025 | 46,05 | 46,50 | 45,73 | 46,03 | 0,00% | - |
| 18.02.2025 | 46,00 | 47,25 | 45,93 | 46,03 | 0,05% | - |
| 17.02.2025 | 44,20 | 46,03 | 43,68 | 46,00 | 3,95% | - |
| 14.02.2025 | 46,83 | 47,08 | 44,23 | 44,25 | -5,50% | - |
| 13.02.2025 | 49,15 | 50,35 | 45,15 | 46,83 | -4,73% | - |
| 12.02.2025 | 48,78 | 49,23 | 48,43 | 49,15 | 0,82% | - |
| 11.02.2025 | 48,43 | 48,83 | 48,03 | 48,75 | 0,67% | - |
| 10.02.2025 | 48,08 | 48,48 | 47,95 | 48,43 | 0,73% | - |
| 07.02.2025 | 47,38 | 48,23 | 47,18 | 48,08 | 1,37% | - |
| 06.02.2025 | 46,35 | 47,65 | 46,13 | 47,43 | 2,32% | - |
| 05.02.2025 | 46,93 | 47,10 | 46,15 | 46,35 | -1,23% | - |
| 04.02.2025 | 47,50 | 47,75 | 46,55 | 46,93 | -1,16% | - |
| 03.02.2025 | 47,23 | 47,65 | 46,38 | 47,48 | -0,47% | - |
| 31.01.2025 | 46,98 | 47,83 | 46,75 | 47,70 | 1,44% | - |
| 30.01.2025 | 47,45 | 47,78 | 46,88 | 47,03 | -0,84% | - |
| 29.01.2025 | 45,68 | 47,60 | 45,68 | 47,43 | 3,83% | - |
| 28.01.2025 | 45,05 | 46,40 | 44,85 | 45,68 | 1,33% | 39,00 |
| 27.01.2025 | 45,28 | 45,28 | 44,63 | 45,08 | -0,50% | - |
| 24.01.2025 | 44,95 | 45,43 | 44,80 | 45,30 | 0,78% | - |
| 23.01.2025 | 44,83 | 44,98 | 44,28 | 44,95 | 0,22% | - |
| 22.01.2025 | 45,20 | 45,40 | 44,63 | 44,85 | -0,72% | - |
| 21.01.2025 | 44,83 | 45,20 | 43,80 | 45,18 | 0,72% | - |
| 20.01.2025 | 42,60 | 45,33 | 42,50 | 44,85 | 5,28% | - |
| 17.01.2025 | 42,65 | 43,35 | 42,40 | 42,60 | -0,12% | - |
| 16.01.2025 | 42,20 | 42,78 | 41,90 | 42,65 | 0,95% | - |
| 15.01.2025 | 40,70 | 42,35 | 40,70 | 42,25 | 3,87% | - |
| 14.01.2025 | 41,85 | 42,03 | 40,28 | 40,68 | -2,81% | - |
| 13.01.2025 | 42,10 | 42,10 | 41,33 | 41,85 | -0,59% | - |
| 10.01.2025 | 42,23 | 42,30 | 41,93 | 42,10 | -0,36% | - |
| 09.01.2025 | 41,90 | 42,50 | 41,60 | 42,25 | 0,78% | - |
| 08.01.2025 | 41,45 | 41,98 | 41,15 | 41,93 | 1,15% | - |
| 07.01.2025 | 43,43 | 44,20 | 41,20 | 41,45 | -4,55% | - |
| 06.01.2025 | 43,05 | 43,60 | 43,00 | 43,43 | 0,87% | - |
| 03.01.2025 | 43,35 | 43,68 | 43,00 | 43,05 | -0,69% | - |
| 02.01.2025 | 42,20 | 43,45 | 42,15 | 43,35 | 2,79% | - |
| 30.12.2024 | 43,10 | 43,10 | 42,15 | 42,18 | -1,98% | - |
| 27.12.2024 | 43,00 | 43,38 | 42,35 | 43,03 | 0,06% | - |
| 23.12.2024 | 42,78 | 43,15 | 42,10 | 43,00 | 0,70% | - |
| 20.12.2024 | 42,35 | 42,85 | 41,90 | 42,70 | 0,83% | - |
| 19.12.2024 | 42,85 | 43,13 | 42,08 | 42,35 | -1,17% | - |
| 18.12.2024 | 43,68 | 44,15 | 42,75 | 42,85 | -1,83% | - |
| 17.12.2024 | 43,60 | 44,30 | 42,95 | 43,65 | 0,11% | - |
| 16.12.2024 | 43,63 | 43,85 | 43,03 | 43,60 | -0,06% | - |
| 13.12.2024 | 45,20 | 45,43 | 43,58 | 43,63 | -3,48% | - |
| 12.12.2024 | 44,08 | 45,65 | 43,98 | 45,20 | 2,55% | - |
| 11.12.2024 | 42,90 | 44,20 | 42,68 | 44,08 | 2,74% | - |
| 10.12.2024 | 43,18 | 43,63 | 42,88 | 42,90 | -0,69% | - |
| 09.12.2024 | 44,30 | 44,68 | 43,13 | 43,20 | -2,43% | - |
| 06.12.2024 | 44,13 | 44,38 | 44,05 | 44,28 | 0,34% | - |
| 05.12.2024 | 44,55 | 44,80 | 43,78 | 44,13 | -0,84% | - |
| 04.12.2024 | 44,00 | 44,78 | 43,78 | 44,50 | 1,08% | - |
| 03.12.2024 | 44,40 | 44,45 | 43,53 | 44,03 | -0,84% | - |
| 02.12.2024 | 43,63 | 44,40 | 43,33 | 44,40 | 1,54% | - |
| 29.11.2024 | 44,30 | 44,38 | 43,63 | 43,73 | -1,30% | - |
| 28.11.2024 | 43,43 | 44,40 | 43,00 | 44,30 | 2,01% | - |
| 27.11.2024 | 42,38 | 43,43 | 42,15 | 43,43 | 2,48% | - |
| 26.11.2024 | 43,05 | 43,10 | 42,03 | 42,38 | -1,80% | - |
| 25.11.2024 | 43,00 | 43,30 | 42,88 | 43,15 | 0,47% | - |
| 22.11.2024 | 43,08 | 43,58 | 42,85 | 42,95 | -0,29% | - |
| 21.11.2024 | 42,95 | 43,20 | 42,48 | 43,08 | 0,29% | - |
| 20.11.2024 | 42,13 | 43,18 | 42,13 | 42,95 | 2,14% | - |
| 19.11.2024 | 42,63 | 42,80 | 41,45 | 42,05 | -1,35% | - |
| 18.11.2024 | 43,20 | 43,50 | 42,63 | 42,63 | -1,33% | - |
| 15.11.2024 | 43,88 | 44,55 | 43,15 | 43,20 | -1,54% | - |
| 14.11.2024 | 44,15 | 45,23 | 43,83 | 43,88 | -0,62% | - |
| 13.11.2024 | 44,48 | 44,53 | 43,15 | 44,15 | -0,73% | - |
| 12.11.2024 | 45,30 | 45,83 | 44,23 | 44,48 | -1,82% | - |
| 11.11.2024 | 46,08 | 46,55 | 45,25 | 45,30 | -1,58% | - |
| 08.11.2024 | 46,20 | 47,95 | 44,30 | 46,03 | -0,49% | - |
| 07.11.2024 | 44,05 | 46,45 | 42,95 | 46,25 | 4,88% | - |
| 06.11.2024 | 45,00 | 45,63 | 43,83 | 44,10 | -2,54% | - |
| 05.11.2024 | 44,73 | 45,48 | 44,38 | 45,25 | 1,12% | - |
| 04.11.2024 | 45,40 | 45,58 | 44,45 | 44,75 | -1,32% | - |
| 01.11.2024 | 45,60 | 45,75 | 45,30 | 45,35 | -0,55% | - |
| 31.10.2024 | 45,48 | 45,83 | 44,48 | 45,60 | 0,33% | - |
| 30.10.2024 | 46,75 | 46,75 | 45,15 | 45,45 | -2,73% | - |
| 29.10.2024 | 47,25 | 47,40 | 45,90 | 46,73 | -1,11% | - |
| 28.10.2024 | 46,28 | 47,35 | 45,63 | 47,25 | 2,33% | - |
| 25.10.2024 | 46,03 | 46,70 | 45,75 | 46,18 | 0,11% | - |
| 24.10.2024 | 45,68 | 46,43 | 45,60 | 46,13 | 0,99% | - |
| 23.10.2024 | 46,98 | 47,10 | 45,58 | 45,68 | -2,66% | - |
| 22.10.2024 | 46,38 | 46,98 | 45,70 | 46,93 | 1,08% | - |
| 21.10.2024 | 46,35 | 46,85 | 45,83 | 46,43 | 0,16% | - |
| 18.10.2024 | 45,98 | 46,58 | 45,40 | 46,35 | 0,82% | - |
| 17.10.2024 | 44,98 | 46,98 | 44,93 | 45,98 | 2,17% | - |
| 16.10.2024 | 45,20 | 45,45 | 44,50 | 45,00 | -0,44% | - |
| 15.10.2024 | 44,90 | 46,00 | 44,55 | 45,20 | 0,78% | - |
| 14.10.2024 | 45,40 | 45,78 | 44,23 | 44,85 | -1,32% | - |
| 11.10.2024 | 44,93 | 45,63 | 44,80 | 45,45 | 1,17% | - |
| 10.10.2024 | 45,05 | 45,05 | 44,33 | 44,93 | -0,28% | - |
| 09.10.2024 | 44,60 | 46,13 | 44,45 | 45,05 | 1,07% | - |
| 08.10.2024 | 43,18 | 44,63 | 42,53 | 44,58 | 3,00% | - |
| 07.10.2024 | 45,40 | 45,43 | 43,18 | 43,28 | -4,68% | - |