35,300€
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,28 | 35,58 | 35,23 | 35,40 | 0,28% | - |
| 14.10.2025 | 35,38 | 35,40 | 34,73 | 35,30 | -0,77% | - |
| 13.10.2025 | 34,98 | 35,93 | 34,98 | 35,58 | 1,43% | - |
| 10.10.2025 | 35,85 | 36,28 | 35,05 | 35,08 | -2,30% | - |
| 09.10.2025 | 37,15 | 37,75 | 35,85 | 35,90 | -3,62% | - |
| 08.10.2025 | 35,15 | 37,25 | 35,08 | 37,25 | 6,13% | - |
| 07.10.2025 | 35,20 | 35,73 | 35,08 | 35,10 | -0,35% | - |
| 06.10.2025 | 35,43 | 35,53 | 35,10 | 35,23 | -0,63% | - |
| 03.10.2025 | 35,23 | 35,53 | 35,05 | 35,45 | 0,64% | - |
| 02.10.2025 | 34,70 | 35,35 | 34,70 | 35,23 | 1,81% | - |
| 01.10.2025 | 34,55 | 34,88 | 34,25 | 34,60 | -0,86% | - |
| 30.09.2025 | 34,45 | 34,90 | 34,15 | 34,90 | 1,23% | - |
| 29.09.2025 | 34,13 | 34,73 | 34,00 | 34,48 | 1,55% | - |
| 26.09.2025 | 34,78 | 34,90 | 33,90 | 33,95 | -2,51% | - |
| 25.09.2025 | 35,63 | 35,65 | 34,48 | 34,83 | -2,18% | - |
| 24.09.2025 | 37,23 | 37,33 | 35,53 | 35,60 | -4,30% | - |
| 23.09.2025 | 37,58 | 37,88 | 37,20 | 37,20 | -1,13% | - |
| 22.09.2025 | 37,43 | 37,68 | 37,25 | 37,63 | 0,47% | - |
| 19.09.2025 | 38,18 | 38,20 | 37,23 | 37,45 | -1,90% | - |
| 18.09.2025 | 37,43 | 38,23 | 37,35 | 38,18 | 2,28% | - |
| 17.09.2025 | 38,18 | 38,20 | 37,23 | 37,33 | -2,10% | - |
| 16.09.2025 | 38,08 | 38,75 | 38,03 | 38,13 | 0,13% | - |
| 15.09.2025 | 38,33 | 38,53 | 37,88 | 38,08 | 0,99% | - |
| 12.09.2025 | 37,70 | 37,70 | 37,65 | 37,70 | 0,13% | - |
| 11.09.2025 | 37,58 | 37,75 | 37,23 | 37,65 | 0,20% | - |
| 10.09.2025 | 37,43 | 37,75 | 37,28 | 37,58 | 0,40% | 260,00 |
| 09.09.2025 | 38,05 | 38,05 | 37,18 | 37,43 | -1,12% | - |
| 08.09.2025 | 37,58 | 37,90 | 37,53 | 37,85 | 0,80% | 36,00 |
| 05.09.2025 | 37,68 | 37,93 | 37,33 | 37,55 | -0,33% | 140,00 |
| 04.09.2025 | 37,23 | 37,85 | 37,10 | 37,68 | 1,21% | - |
| 03.09.2025 | 37,28 | 37,43 | 36,88 | 37,23 | 0,00% | - |
| 02.09.2025 | 38,23 | 38,25 | 37,00 | 37,23 | -2,74% | 464,00 |
| 01.09.2025 | 38,53 | 38,65 | 38,18 | 38,28 | -0,65% | - |
| 29.08.2025 | 38,73 | 39,10 | 38,45 | 38,53 | -0,64% | - |
| 28.08.2025 | 39,98 | 40,10 | 38,63 | 38,78 | -3,00% | - |
| 27.08.2025 | 39,98 | 40,30 | 39,60 | 39,98 | 0,00% | - |
| 26.08.2025 | 40,13 | 40,13 | 39,35 | 39,98 | -0,37% | - |
| 25.08.2025 | 39,93 | 40,18 | 39,65 | 40,13 | 0,50% | - |
| 22.08.2025 | 39,25 | 40,15 | 39,18 | 39,93 | 1,65% | - |
| 21.08.2025 | 39,83 | 40,05 | 39,15 | 39,28 | -1,50% | - |
| 20.08.2025 | 39,58 | 39,95 | 39,40 | 39,88 | 0,89% | - |
| 19.08.2025 | 38,90 | 39,73 | 38,85 | 39,53 | 1,61% | - |
| 18.08.2025 | 39,08 | 39,13 | 38,55 | 38,90 | -0,45% | - |
| 15.08.2025 | 39,28 | 39,55 | 38,68 | 39,08 | -0,51% | - |
| 14.08.2025 | 38,68 | 39,33 | 38,53 | 39,28 | 1,42% | - |
| 13.08.2025 | 39,28 | 39,80 | 38,58 | 38,73 | -1,40% | - |
| 12.08.2025 | 38,18 | 39,75 | 38,13 | 39,28 | 3,02% | - |
| 11.08.2025 | 40,30 | 40,33 | 38,05 | 38,13 | -5,34% | - |
| 08.08.2025 | 43,38 | 43,38 | 40,13 | 40,28 | -6,50% | - |
| 07.08.2025 | 50,30 | 50,40 | 40,48 | 43,08 | -14,36% | 304,00 |
| 06.08.2025 | 50,80 | 51,10 | 50,15 | 50,30 | -0,79% | - |
| 05.08.2025 | 50,50 | 51,15 | 50,30 | 50,70 | 0,50% | - |
| 04.08.2025 | 50,65 | 50,90 | 50,15 | 50,45 | -0,20% | - |
| 01.08.2025 | 51,05 | 51,05 | 50,15 | 50,55 | -1,17% | - |
| 31.07.2025 | 51,20 | 51,80 | 50,60 | 51,15 | 0,20% | - |
| 30.07.2025 | 52,10 | 52,20 | 50,95 | 51,05 | -1,73% | - |
| 29.07.2025 | 51,95 | 52,20 | 51,65 | 51,95 | 0,00% | - |
| 28.07.2025 | 52,35 | 52,60 | 51,55 | 51,95 | -0,38% | - |
| 25.07.2025 | 51,40 | 52,15 | 51,30 | 52,15 | 1,56% | - |
| 24.07.2025 | 51,45 | 51,60 | 51,10 | 51,35 | -0,19% | - |
| 23.07.2025 | 50,35 | 51,45 | 50,35 | 51,45 | 2,18% | - |
| 22.07.2025 | 50,40 | 51,10 | 50,05 | 50,35 | -0,20% | - |
| 21.07.2025 | 49,93 | 50,60 | 49,83 | 50,45 | 1,10% | - |
| 18.07.2025 | 50,08 | 50,80 | 49,85 | 49,90 | -0,30% | - |
| 17.07.2025 | 49,98 | 50,45 | 49,68 | 50,05 | 0,25% | - |
| 16.07.2025 | 49,50 | 50,35 | 49,35 | 49,93 | 0,86% | - |
| 15.07.2025 | 49,30 | 49,93 | 49,30 | 49,50 | 0,46% | - |
| 14.07.2025 | 49,48 | 49,68 | 48,63 | 49,28 | -0,95% | - |
| 11.07.2025 | 49,33 | 50,10 | 49,15 | 49,75 | 0,71% | - |
| 10.07.2025 | 48,78 | 50,55 | 48,70 | 49,40 | 1,28% | - |
| 09.07.2025 | 48,90 | 49,08 | 48,48 | 48,78 | -0,26% | - |
| 08.07.2025 | 48,30 | 48,95 | 47,98 | 48,90 | 1,29% | - |
| 07.07.2025 | 48,88 | 49,05 | 48,28 | 48,28 | -1,13% | - |
| 04.07.2025 | 49,50 | 49,50 | 48,73 | 48,83 | -1,36% | - |
| 03.07.2025 | 48,85 | 49,63 | 48,50 | 49,50 | 1,43% | - |
| 02.07.2025 | 48,65 | 49,15 | 48,28 | 48,80 | 0,36% | - |
| 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% | - |