1,668€
7,23%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,56 | 1,67 | 1,55 | 1,67 | 7,23% | - |
| 05.06.2025 | 1,49 | 1,56 | 1,48 | 1,56 | 4,54% | - |
| 04.06.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 0,51% | - |
| 03.06.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,54% | - |
| 02.06.2025 | 1,44 | 1,48 | 1,43 | 1,46 | 0,87% | - |
| 30.05.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,34% | - |
| 29.05.2025 | 1,45 | 1,47 | 1,30 | 1,45 | 0,00% | - |
| 28.05.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,87% | - |
| 27.05.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 26.05.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -1,22% | - |
| 23.05.2025 | 1,42 | 1,45 | 1,40 | 1,44 | 1,06% | - |
| 22.05.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,53% | - |
| 21.05.2025 | 1,35 | 1,45 | 1,34 | 1,43 | 5,74% | - |
| 20.05.2025 | 1,30 | 1,36 | 1,29 | 1,35 | 4,25% | - |
| 19.05.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -1,15% | - |
| 16.05.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 15.05.2025 | 1,30 | 1,33 | 1,29 | 1,32 | 0,96% | - |
| 14.05.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -0,76% | - |
| 13.05.2025 | 1,26 | 1,33 | 1,26 | 1,31 | 3,96% | - |
| 12.05.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 1,20% | - |
| 09.05.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 08.05.2025 | 1,18 | 1,24 | 1,17 | 1,23 | 4,47% | - |
| 07.05.2025 | 1,19 | 1,24 | 1,17 | 1,18 | -0,84% | - |
| 06.05.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 0,85% | - |
| 05.05.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -1,47% | - |
| 02.05.2025 | 1,18 | 1,21 | 1,17 | 1,19 | 2,14% | - |
| 30.04.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 29.04.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -2,10% | - |
| 28.04.2025 | 1,19 | 1,21 | 1,16 | 1,19 | -0,42% | - |
| 25.04.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 4,81% | - |
| 24.04.2025 | 1,30 | 1,30 | 1,14 | 1,14 | -11,95% | - |
| 23.04.2025 | 1,31 | 1,31 | 1,28 | 1,30 | 0,78% | - |
| 22.04.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 1,18% | - |
| 17.04.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -0,97% | - |
| 16.04.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 2,19% | - |
| 15.04.2025 | 1,26 | 1,29 | 1,24 | 1,26 | 0,00% | - |
| 14.04.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 1,41% | - |
| 11.04.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 1,22% | - |
| 10.04.2025 | 1,15 | 1,26 | 1,15 | 1,23 | 5,38% | - |
| 09.04.2025 | 1,21 | 1,22 | 1,13 | 1,16 | -4,91% | - |
| 08.04.2025 | 1,13 | 1,23 | 1,13 | 1,22 | 7,71% | - |
| 07.04.2025 | 1,14 | 1,19 | 1,04 | 1,14 | -4,22% | 800,00 |
| 04.04.2025 | 1,24 | 1,25 | 1,18 | 1,19 | -4,63% | - |
| 03.04.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 0,20% | - |
| 02.04.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 0,40% | - |
| 01.04.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -1,59% | - |
| 31.03.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 0,00% | - |
| 28.03.2025 | 1,23 | 1,29 | 1,21 | 1,26 | 1,62% | - |
| 27.03.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -1,98% | - |
| 26.03.2025 | 1,23 | 1,27 | 1,21 | 1,26 | 2,86% | - |
| 25.03.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 2,94% | 800,00 |
| 24.03.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 21.03.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | - |
| 20.03.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,86% | - |
| 19.03.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | - |
| 18.03.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,44% | - |
| 17.03.2025 | 1,11 | 1,16 | 1,10 | 1,15 | 3,15% | - |
| 14.03.2025 | 1,09 | 1,11 | 1,07 | 1,11 | 3,26% | - |
| 13.03.2025 | 1,08 | 1,08 | 1,06 | 1,08 | -0,46% | - |
| 12.03.2025 | 1,08 | 1,10 | 1,04 | 1,08 | 0,00% | - |
| 11.03.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 0,93% | - |
| 10.03.2025 | 1,05 | 1,07 | 1,04 | 1,07 | 1,42% | - |
| 07.03.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,94% | - |
| 06.03.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 05.03.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,48% | - |
| 04.03.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | - |
| 03.03.2025 | 1,06 | 1,07 | 1,04 | 1,05 | 0,00% | - |
| 28.02.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -1,41% | - |
| 27.02.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 26.02.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 25.02.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,00% | - |
| 24.02.2025 | 1,09 | 1,09 | 1,07 | 1,09 | 1,40% | - |
| 21.02.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,94% | - |
| 20.02.2025 | 1,08 | 1,09 | 0,99 | 1,06 | -1,85% | - |
| 19.02.2025 | 1,07 | 1,08 | 1,05 | 1,08 | 1,41% | - |
| 18.02.2025 | 1,07 | 1,08 | 1,04 | 1,07 | -0,47% | - |
| 17.02.2025 | 1,09 | 1,11 | 1,07 | 1,07 | -2,06% | - |
| 14.02.2025 | 1,02 | 1,15 | 1,02 | 1,09 | 6,90% | - |
| 13.02.2025 | 1,01 | 1,03 | 0,93 | 1,02 | 1,34% | - |
| 12.02.2025 | 0,99 | 1,02 | 0,98 | 1,01 | 1,56% | - |
| 11.02.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,00% | - |
| 10.02.2025 | 1,02 | 1,03 | 0,98 | 0,99 | -2,50% | - |
| 07.02.2025 | 1,03 | 1,04 | 0,99 | 1,02 | -1,12% | - |
| 06.02.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 3,26% | - |
| 05.02.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -1,19% | - |
| 04.02.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -0,44% | - |
| 03.02.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -1,55% | - |
| 31.01.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 2,49% | - |
| 30.01.2025 | 1,01 | 1,02 | 0,99 | 1,01 | -0,35% | - |
| 29.01.2025 | 1,02 | 1,02 | 0,99 | 1,01 | -0,93% | - |
| 28.01.2025 | 1,03 | 1,04 | 0,99 | 1,02 | -1,64% | - |
| 27.01.2025 | 1,01 | 1,04 | 0,99 | 1,04 | 2,17% | - |
| 24.01.2025 | 0,99 | 1,02 | 0,98 | 1,01 | 2,22% | - |
| 23.01.2025 | 0,99 | 1,00 | 0,98 | 0,99 | 0,30% | - |
| 22.01.2025 | 0,96 | 0,99 | 0,96 | 0,99 | 2,92% | - |
| 21.01.2025 | 0,95 | 0,99 | 0,94 | 0,96 | 0,52% | - |
| 20.01.2025 | 0,95 | 0,97 | 0,92 | 0,96 | 0,74% | - |
| 17.01.2025 | 0,95 | 0,97 | 0,92 | 0,95 | -0,63% | - |
| 16.01.2025 | 1,00 | 1,02 | 0,94 | 0,95 | -4,55% | - |
| 15.01.2025 | 0,87 | 1,01 | 0,87 | 1,00 | 14,36% | - |