1,813€
-3,20%
Echtzeit-Aktienkurs HKSCAN OYJ A
Bid:
Ask:
Aktienkurse zur HKSCAN OYJ A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,87 | 1,87 | 1,86 | 1,87 | 2,88% | - |
| 04.03.2026 | 1,82 | 1,84 | 1,81 | 1,82 | -0,27% | - |
| 03.03.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -3,05% | - |
| 27.02.2026 | 1,88 | 1,89 | 1,88 | 1,88 | 1,62% | - |
| 26.02.2026 | 1,82 | 1,86 | 1,81 | 1,85 | -2,76% | - |
| 24.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,68% | - |
| 20.02.2026 | 1,95 | 1,95 | 1,94 | 1,94 | 1,84% | - |
| 19.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 4,39% | - |
| 18.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 17.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,26% | - |
| 16.02.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 2,43% | - |
| 13.02.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -1,13% | - |
| 12.02.2026 | 1,78 | 1,78 | 1,76 | 1,77 | -0,42% | - |
| 11.02.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 3,65% | - |
| 06.02.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -2,00% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,83% | - |
| 04.02.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 1,28% | - |
| 03.02.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 6,19% | - |
| 30.01.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -0,45% | - |
| 29.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,31% | - |
| 26.01.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 2,20% | - |
| 23.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 5,65% | - |
| 22.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,17% | - |
| 21.01.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,50% | - |
| 20.01.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -0,83% | - |
| 19.01.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 16.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 15.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,16% | - |
| 14.01.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -1,93% | - |
| 09.01.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,81% | - |
| 07.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 06.01.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -1,91% | - |
| 05.01.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 6,61% | - |
| 02.01.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 6,88% | - |
| 30.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,60% | - |
| 29.12.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,90% | - |
| 23.12.2025 | 1,47 | 1,48 | 1,32 | 1,39 | -5,76% | - |
| 22.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,50% | - |
| 19.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,50% | - |
| 18.12.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 1,88% | - |
| 16.12.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,69% | - |
| 15.12.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -1,86% | - |
| 12.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 11.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,01% | - |
| 10.12.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,34% | - |
| 09.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,79% | - |
| 08.12.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,16% | - |
| 05.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 04.12.2025 | 1,45 | 1,54 | 1,45 | 1,52 | 3,24% | - |
| 03.12.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -3,93% | - |
| 02.12.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 01.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
| 28.11.2025 | 1,53 | 1,54 | 1,51 | 1,52 | 0,33% | - |
| 27.11.2025 | 1,54 | 1,54 | 1,51 | 1,52 | 0,66% | - |
| 26.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,17% | - |
| 25.11.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -3,06% | - |
| 24.11.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,58% | - |
| 20.11.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 2,94% | - |
| 19.11.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -2,85% | - |
| 18.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,25% | - |
| 13.11.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 0,61% | - |
| 11.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 10.11.2025 | 1,61 | 1,67 | 1,61 | 1,64 | 0,77% | - |
| 06.11.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -2,55% | - |
| 05.11.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,15% | - |
| 04.11.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -1,77% | - |
| 03.11.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,15% | - |
| 31.10.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,35% | - |
| 30.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
| 29.10.2025 | 1,69 | 1,70 | 1,64 | 1,68 | -3,04% | - |
| 28.10.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 1,62% | - |
| 27.10.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 2,56% | - |
| 24.10.2025 | 1,61 | 1,68 | 1,61 | 1,66 | 3,11% | - |
| 23.10.2025 | 1,49 | 1,61 | 1,49 | 1,61 | 7,53% | - |
| 22.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 20.10.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 1,35% | - |
| 17.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 16.10.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 1,33% | - |
| 14.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 13.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | - |
| 10.10.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,83% | - |
| 09.10.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 08.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | - |
| 07.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,50% | - |
| 06.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,50% | - |
| 03.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,50% | - |
| 02.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 1,87% | - |
| 01.10.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -1,68% | - |
| 30.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,50% | - |
| 29.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,84% | - |
| 26.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 24.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 23.09.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 1,68% | - |
| 19.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,34% | - |
| 18.09.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 16.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 15.09.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 12.09.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 1,01% | - |
| 11.09.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,17% | - |
| 10.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,16% | - |