42,800€
1,18%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,50 | 43,08 | 42,33 | 42,63 | 0,77% | - |
| 01.10.2026 | 43,05 | 43,38 | 42,18 | 42,30 | -1,74% | - |
| 30.09.2026 | 43,68 | 43,73 | 43,03 | 43,05 | -0,35% | - |
| 29.09.2026 | 43,93 | 43,93 | 43,05 | 43,20 | -1,26% | - |
| 28.09.2026 | 43,95 | 44,33 | 43,45 | 43,75 | -0,40% | - |
| 25.09.2026 | 44,00 | 44,28 | 43,68 | 43,93 | -1,13% | - |
| 24.09.2026 | 44,13 | 44,53 | 43,90 | 44,43 | 0,97% | - |
| 23.09.2026 | 44,78 | 44,85 | 43,95 | 44,00 | -1,68% | - |
| 22.09.2026 | 42,90 | 44,75 | 42,75 | 44,75 | 4,13% | - |
| 21.09.2026 | 42,70 | 43,63 | 42,40 | 42,98 | 0,82% | - |
| 18.09.2026 | 43,25 | 43,63 | 42,60 | 42,63 | -1,50% | - |
| 17.09.2026 | 43,25 | 43,70 | 43,15 | 43,28 | 0,64% | - |
| 16.09.2026 | 42,55 | 43,18 | 42,33 | 43,00 | 1,06% | - |
| 15.09.2026 | 42,35 | 42,63 | 42,05 | 42,55 | -0,47% | - |
| 14.09.2026 | 43,93 | 44,13 | 42,43 | 42,75 | -3,28% | - |
| 11.09.2026 | 43,30 | 44,43 | 43,30 | 44,20 | 2,02% | - |
| 10.09.2026 | 43,90 | 44,15 | 43,25 | 43,33 | -1,08% | - |
| 09.09.2026 | 44,45 | 44,63 | 43,75 | 43,80 | -1,68% | - |
| 08.09.2026 | 44,83 | 44,90 | 44,08 | 44,55 | -0,61% | - |
| 07.09.2026 | 44,78 | 45,38 | 44,70 | 44,83 | 0,22% | - |
| 04.09.2026 | 43,40 | 45,23 | 43,35 | 44,73 | 2,58% | - |
| 03.09.2026 | 43,55 | 44,05 | 43,35 | 43,60 | 0,29% | - |
| 02.09.2026 | 43,75 | 44,05 | 43,38 | 43,48 | -1,02% | - |
| 01.09.2026 | 44,58 | 44,93 | 43,60 | 43,93 | -1,40% | - |
| 31.08.2026 | 45,00 | 45,88 | 44,55 | 44,55 | -1,55% | - |
| 28.08.2026 | 46,00 | 46,00 | 44,98 | 45,25 | -1,04% | - |
| 27.08.2026 | 45,80 | 45,93 | 45,10 | 45,73 | 0,00% | - |
| 26.08.2026 | 45,13 | 45,75 | 45,00 | 45,73 | 1,44% | - |
| 25.08.2026 | 44,15 | 45,18 | 44,15 | 45,08 | 1,75% | - |
| 24.08.2026 | 43,88 | 44,35 | 43,88 | 44,30 | 0,68% | - |
| 21.08.2026 | 43,03 | 44,23 | 42,95 | 44,00 | 2,50% | - |
| 20.08.2026 | 42,98 | 43,08 | 42,73 | 42,93 | -0,29% | - |
| 19.08.2026 | 42,83 | 43,15 | 42,68 | 43,05 | 0,12% | - |
| 18.08.2026 | 43,15 | 43,48 | 42,85 | 43,00 | -0,69% | - |
| 17.08.2026 | 43,83 | 44,03 | 43,28 | 43,30 | -1,25% | - |
| 14.08.2026 | 44,65 | 44,73 | 43,40 | 43,85 | -1,96% | - |
| 13.08.2026 | 44,75 | 44,90 | 44,23 | 44,73 | 0,06% | - |
| 12.08.2026 | 44,18 | 44,70 | 43,85 | 44,70 | 1,13% | - |
| 11.08.2026 | 44,83 | 44,83 | 43,78 | 44,20 | -1,01% | - |
| 10.08.2026 | 44,23 | 44,85 | 43,10 | 44,65 | 0,90% | - |
| 07.08.2026 | 44,33 | 45,00 | 43,48 | 44,25 | -0,28% | 271,00 |
| 06.08.2026 | 42,20 | 45,95 | 42,13 | 44,38 | 5,28% | 100,00 |
| 05.08.2026 | 41,28 | 42,35 | 40,98 | 42,15 | 2,06% | - |
| 04.08.2026 | 41,10 | 41,53 | 40,88 | 41,30 | 0,61% | - |
| 03.08.2026 | 41,30 | 42,05 | 40,83 | 41,05 | -0,73% | - |
| 31.07.2026 | 41,93 | 42,13 | 40,95 | 41,35 | -1,19% | - |
| 30.07.2026 | 41,83 | 42,38 | 41,45 | 41,85 | -0,18% | - |
| 29.07.2026 | 42,20 | 42,63 | 41,63 | 41,93 | -0,71% | - |
| 28.07.2026 | 42,30 | 42,65 | 42,00 | 42,23 | 0,00% | - |
| 27.07.2026 | 41,93 | 42,83 | 41,93 | 42,23 | 0,66% | - |
| 24.07.2026 | 41,83 | 42,45 | 41,60 | 41,95 | 0,42% | - |
| 23.07.2026 | 42,53 | 42,53 | 41,55 | 41,78 | -1,71% | - |
| 22.07.2026 | 41,50 | 42,68 | 41,38 | 42,50 | 2,35% | - |
| 21.07.2026 | 41,00 | 41,55 | 41,00 | 41,53 | 1,28% | - |
| 20.07.2026 | 41,35 | 41,48 | 40,93 | 41,00 | -0,91% | - |
| 17.07.2026 | 40,63 | 41,53 | 40,63 | 41,38 | 0,42% | - |
| 16.07.2026 | 40,88 | 41,65 | 40,75 | 41,20 | 0,98% | - |
| 15.07.2026 | 39,83 | 41,05 | 39,28 | 40,80 | 3,03% | - |
| 14.07.2026 | 39,73 | 40,40 | 39,55 | 39,60 | -0,94% | - |
| 13.07.2026 | 39,68 | 40,20 | 38,70 | 39,98 | 0,82% | - |
| 10.07.2026 | 39,48 | 40,03 | 39,33 | 39,65 | 0,32% | - |
| 09.07.2026 | 39,00 | 39,73 | 38,95 | 39,53 | 1,87% | - |
| 08.07.2026 | 39,40 | 39,40 | 38,48 | 38,80 | -1,65% | - |
| 07.07.2026 | 40,00 | 40,90 | 39,28 | 39,45 | -2,05% | - |
| 06.07.2026 | 41,10 | 41,10 | 40,23 | 40,28 | -2,07% | - |
| 03.07.2026 | 41,50 | 41,63 | 40,93 | 41,13 | -0,54% | - |
| 02.07.2026 | 41,05 | 41,55 | 40,75 | 41,35 | 0,73% | - |
| 01.07.2026 | 41,55 | 41,70 | 40,43 | 41,05 | -1,56% | - |
| 30.06.2026 | 41,10 | 41,80 | 40,78 | 41,70 | 2,08% | - |
| 29.06.2026 | 41,53 | 41,58 | 40,63 | 40,85 | 0,06% | - |
| 26.06.2026 | 41,35 | 41,48 | 40,73 | 40,83 | -1,39% | - |
| 25.06.2026 | 40,68 | 41,85 | 40,60 | 41,40 | 2,03% | - |
| 24.06.2026 | 40,08 | 40,75 | 39,93 | 40,58 | 1,00% | - |
| 23.06.2026 | 39,95 | 40,23 | 39,95 | 40,18 | -0,68% | - |
| 22.06.2026 | 40,18 | 40,50 | 39,40 | 40,45 | 0,43% | - |
| 19.06.2026 | 40,60 | 40,65 | 40,23 | 40,28 | 0,75% | - |
| 18.06.2026 | 40,10 | 40,28 | 39,73 | 39,98 | -0,44% | - |
| 17.06.2026 | 39,65 | 40,58 | 39,60 | 40,15 | -0,31% | - |
| 16.06.2026 | 40,30 | 40,38 | 40,28 | 40,28 | -3,13% | - |
| 15.06.2026 | 41,08 | 41,65 | 40,93 | 41,58 | 2,91% | - |
| 12.06.2026 | 40,45 | 40,85 | 40,15 | 40,40 | 1,70% | - |
| 11.06.2026 | 39,50 | 40,25 | 39,40 | 39,73 | 0,32% | - |
| 10.06.2026 | 39,53 | 40,00 | 39,20 | 39,60 | -0,31% | - |
| 09.06.2026 | 39,80 | 40,05 | 39,30 | 39,73 | -0,13% | - |
| 08.06.2026 | 38,70 | 39,98 | 38,60 | 39,78 | -2,57% | - |
| 05.06.2026 | 39,95 | 41,33 | 39,90 | 40,83 | 1,68% | - |
| 04.06.2026 | 40,10 | 40,15 | 40,00 | 40,15 | 0,44% | - |
| 03.06.2026 | 40,00 | 40,08 | 39,93 | 39,98 | -0,06% | - |
| 02.06.2026 | 39,83 | 40,40 | 39,53 | 40,00 | 0,57% | - |
| 01.06.2026 | 40,78 | 41,13 | 39,78 | 39,78 | -2,33% | - |
| 29.05.2026 | 40,48 | 41,15 | 40,28 | 40,73 | 0,74% | - |
| 28.05.2026 | 40,28 | 40,58 | 39,75 | 40,43 | -0,37% | - |
| 27.05.2026 | 39,43 | 40,58 | 39,40 | 40,58 | 1,56% | - |
| 26.05.2026 | 39,90 | 39,98 | 39,70 | 39,95 | 0,00% | - |
| 25.05.2026 | 39,48 | 40,25 | 39,48 | 39,95 | 2,17% | - |
| 22.05.2026 | 39,28 | 39,45 | 39,08 | 39,10 | -0,45% | - |
| 21.05.2026 | 39,48 | 40,05 | 38,80 | 39,28 | 1,55% | - |
| 20.05.2026 | 39,20 | 39,48 | 38,55 | 38,68 | -2,64% | - |
| 19.05.2026 | 38,68 | 39,93 | 38,45 | 39,73 | 2,98% | - |
| 18.05.2026 | 38,18 | 38,88 | 37,80 | 38,58 | 0,65% | - |