48,800€
0,36%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 48,65 | 49,15 | 48,28 | 48,75 | 0,26% | - |
| 01.07.2025 | 48,50 | 48,75 | 48,05 | 48,63 | 0,26% | - |
| 30.06.2025 | 48,50 | 48,80 | 48,30 | 48,50 | 0,00% | - |
| 27.06.2025 | 47,60 | 48,60 | 47,60 | 48,50 | 2,00% | - |
| 26.06.2025 | 47,80 | 47,88 | 47,08 | 47,55 | -0,47% | - |
| 25.06.2025 | 48,33 | 48,48 | 47,38 | 47,78 | -1,14% | - |
| 24.06.2025 | 50,35 | 50,45 | 48,00 | 48,33 | -2,82% | - |
| 23.06.2025 | 48,98 | 49,73 | 48,60 | 49,73 | 1,43% | - |
| 20.06.2025 | 49,18 | 49,68 | 48,93 | 49,03 | -0,31% | - |
| 19.06.2025 | 49,33 | 49,43 | 48,25 | 49,18 | -0,41% | - |
| 18.06.2025 | 49,30 | 49,55 | 48,80 | 49,38 | 0,25% | - |
| 17.06.2025 | 50,05 | 50,30 | 49,18 | 49,25 | -1,60% | - |
| 16.06.2025 | 49,55 | 50,65 | 49,55 | 50,05 | 1,01% | - |
| 13.06.2025 | 49,23 | 50,05 | 49,18 | 49,55 | -1,39% | - |
| 12.06.2025 | 50,85 | 51,45 | 50,00 | 50,25 | -1,37% | - |
| 11.06.2025 | 50,85 | 51,50 | 50,75 | 50,95 | 0,00% | - |
| 10.06.2025 | 50,15 | 51,20 | 50,15 | 50,95 | 1,39% | - |
| 09.06.2025 | 49,58 | 50,70 | 49,55 | 50,25 | 1,26% | - |
| 06.06.2025 | 49,43 | 49,85 | 48,98 | 49,63 | 0,40% | - |
| 05.06.2025 | 48,53 | 49,80 | 48,48 | 49,43 | 1,80% | - |
| 04.06.2025 | 48,30 | 48,88 | 47,88 | 48,55 | 0,57% | - |
| 03.06.2025 | 48,18 | 48,40 | 47,38 | 48,28 | 0,21% | - |
| 02.06.2025 | 48,45 | 48,70 | 47,70 | 48,18 | -0,41% | - |
| 30.05.2025 | 48,13 | 48,43 | 47,60 | 48,38 | 0,52% | - |
| 29.05.2025 | 48,15 | 48,80 | 47,98 | 48,13 | 0,05% | - |
| 28.05.2025 | 48,25 | 48,43 | 48,00 | 48,10 | -0,31% | - |
| 27.05.2025 | 47,75 | 48,50 | 47,70 | 48,25 | 1,05% | - |
| 26.05.2025 | 46,90 | 47,90 | 46,85 | 47,75 | 2,74% | - |
| 23.05.2025 | 47,20 | 47,55 | 45,93 | 46,48 | -1,54% | - |
| 22.05.2025 | 47,68 | 47,95 | 46,98 | 47,20 | -0,94% | - |
| 21.05.2025 | 48,00 | 48,15 | 47,48 | 47,65 | -0,83% | - |
| 20.05.2025 | 48,25 | 48,35 | 47,60 | 48,05 | -0,52% | - |
| 19.05.2025 | 48,48 | 48,48 | 47,13 | 48,30 | -0,31% | - |
| 16.05.2025 | 48,35 | 49,33 | 48,03 | 48,45 | 0,10% | - |
| 15.05.2025 | 48,35 | 48,75 | 47,85 | 48,40 | 0,10% | - |
| 14.05.2025 | 48,30 | 48,85 | 47,83 | 48,35 | 0,10% | - |
| 13.05.2025 | 48,28 | 48,43 | 47,25 | 48,30 | 0,16% | - |
| 12.05.2025 | 46,18 | 48,55 | 46,18 | 48,23 | 4,50% | - |
| 09.05.2025 | 46,78 | 47,13 | 45,95 | 46,15 | -1,34% | - |
| 08.05.2025 | 47,43 | 47,75 | 46,23 | 46,78 | -1,16% | - |
| 07.05.2025 | 41,03 | 47,38 | 40,10 | 47,33 | 15,36% | - |
| 06.05.2025 | 41,43 | 41,50 | 40,58 | 41,03 | -0,97% | - |
| 05.05.2025 | 42,10 | 42,13 | 41,15 | 41,43 | -1,60% | - |
| 02.05.2025 | 40,75 | 42,15 | 40,75 | 42,10 | 3,31% | - |
| 30.04.2025 | 40,13 | 40,88 | 40,03 | 40,75 | 1,62% | - |
| 29.04.2025 | 40,50 | 40,78 | 40,00 | 40,10 | -0,99% | - |
| 28.04.2025 | 40,13 | 40,63 | 39,98 | 40,50 | 1,00% | - |
| 25.04.2025 | 39,68 | 40,55 | 39,65 | 40,10 | 1,07% | - |
| 24.04.2025 | 38,58 | 39,68 | 37,85 | 39,68 | 2,85% | - |
| 23.04.2025 | 38,28 | 38,83 | 37,83 | 38,58 | 1,51% | - |
| 22.04.2025 | 38,55 | 38,73 | 36,53 | 38,00 | -1,75% | - |
| 17.04.2025 | 38,60 | 39,05 | 38,35 | 38,68 | 0,13% | - |
| 16.04.2025 | 39,98 | 39,98 | 38,45 | 38,63 | -3,62% | - |
| 15.04.2025 | 39,28 | 40,28 | 39,28 | 40,08 | 2,04% | - |
| 14.04.2025 | 38,55 | 39,50 | 38,08 | 39,28 | 2,61% | - |
| 11.04.2025 | 39,50 | 40,13 | 36,95 | 38,28 | -3,10% | - |
| 10.04.2025 | 39,78 | 41,48 | 38,20 | 39,50 | -0,82% | - |
| 09.04.2025 | 37,73 | 40,25 | 36,55 | 39,83 | 4,66% | - |
| 08.04.2025 | 38,43 | 39,75 | 37,53 | 38,05 | -0,98% | - |
| 07.04.2025 | 38,73 | 40,13 | 36,60 | 38,43 | -2,16% | 1.000,00 |
| 04.04.2025 | 42,10 | 42,20 | 39,28 | 39,28 | -6,71% | - |
| 03.04.2025 | 44,43 | 44,43 | 42,05 | 42,10 | -6,34% | - |
| 02.04.2025 | 45,00 | 45,10 | 44,03 | 44,95 | -0,11% | - |
| 01.04.2025 | 43,75 | 45,50 | 43,70 | 45,00 | 2,74% | - |
| 31.03.2025 | 44,25 | 44,30 | 43,45 | 43,80 | -1,30% | - |
| 28.03.2025 | 45,60 | 45,65 | 44,00 | 44,38 | -2,79% | - |
| 27.03.2025 | 46,35 | 46,38 | 44,98 | 45,65 | -1,56% | - |
| 26.03.2025 | 46,60 | 46,78 | 46,18 | 46,38 | -0,43% | - |
| 25.03.2025 | 47,03 | 47,18 | 46,10 | 46,58 | -1,01% | - |
| 24.03.2025 | 46,53 | 47,10 | 46,05 | 47,05 | 1,07% | - |
| 21.03.2025 | 46,73 | 47,20 | 46,15 | 46,55 | -0,59% | - |
| 20.03.2025 | 45,78 | 46,90 | 45,05 | 46,83 | 2,35% | - |
| 19.03.2025 | 46,08 | 46,83 | 45,50 | 45,75 | -0,71% | - |
| 18.03.2025 | 46,53 | 46,70 | 45,78 | 46,08 | -0,97% | - |
| 17.03.2025 | 46,98 | 47,28 | 46,33 | 46,53 | -0,96% | - |
| 14.03.2025 | 46,40 | 47,03 | 46,25 | 46,98 | 1,62% | 1.000,00 |
| 13.03.2025 | 47,03 | 47,08 | 46,18 | 46,23 | -1,81% | - |
| 12.03.2025 | 44,83 | 47,18 | 44,83 | 47,08 | 4,96% | - |
| 11.03.2025 | 45,18 | 45,63 | 44,68 | 44,85 | -0,72% | - |
| 10.03.2025 | 45,40 | 46,33 | 44,88 | 45,18 | -0,50% | - |
| 07.03.2025 | 44,95 | 45,45 | 44,88 | 45,40 | 0,89% | - |
| 06.03.2025 | 44,23 | 45,28 | 44,23 | 45,00 | 1,75% | - |
| 05.03.2025 | 44,30 | 44,85 | 44,00 | 44,23 | -0,23% | - |
| 04.03.2025 | 45,50 | 45,58 | 43,95 | 44,33 | -2,69% | - |
| 03.03.2025 | 46,20 | 46,45 | 45,00 | 45,55 | -1,19% | - |
| 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% | - |