45,450€
-0,98%
Echtzeit-Aktienkurs HARVIA OYJ
Bid:
Ask:
Aktienkurse zur HARVIA OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 45,15 | 45,83 | 45,15 | 45,60 | -0,22% | - |
| 27.02.2025 | 46,15 | 46,33 | 45,48 | 45,70 | -1,35% | - |
| 26.02.2025 | 45,73 | 46,48 | 45,68 | 46,33 | 1,09% | - |
| 25.02.2025 | 45,75 | 46,18 | 45,58 | 45,83 | 0,16% | - |
| 24.02.2025 | 46,20 | 46,40 | 45,53 | 45,75 | -0,54% | - |
| 21.02.2025 | 46,15 | 47,15 | 45,98 | 46,00 | 0,00% | - |
| 20.02.2025 | 46,03 | 46,85 | 45,63 | 46,00 | -0,05% | - |
| 19.02.2025 | 46,03 | 46,50 | 45,73 | 46,03 | -0,05% | - |
| 18.02.2025 | 45,93 | 47,25 | 45,80 | 46,05 | 0,11% | - |
| 17.02.2025 | 44,33 | 46,08 | 43,68 | 46,00 | 3,95% | - |
| 14.02.2025 | 46,98 | 47,08 | 44,23 | 44,25 | -5,60% | - |
| 13.02.2025 | 48,88 | 49,90 | 42,25 | 46,88 | -4,09% | - |
| 12.02.2025 | 48,78 | 49,20 | 48,38 | 48,88 | 0,21% | - |
| 11.02.2025 | 48,00 | 48,83 | 47,90 | 48,78 | 0,93% | - |
| 10.02.2025 | 47,80 | 48,45 | 47,80 | 48,33 | 0,73% | - |
| 07.02.2025 | 47,45 | 48,03 | 47,15 | 47,98 | 1,27% | - |
| 06.02.2025 | 46,23 | 47,68 | 46,13 | 47,38 | 2,54% | - |
| 05.02.2025 | 46,73 | 47,13 | 46,13 | 46,20 | -1,55% | - |
| 04.02.2025 | 47,30 | 47,80 | 46,53 | 46,93 | -1,11% | - |
| 03.02.2025 | 47,00 | 47,55 | 45,38 | 47,45 | -0,52% | - |
| 31.01.2025 | 46,98 | 47,78 | 46,75 | 47,70 | 1,49% | - |
| 30.01.2025 | 47,58 | 47,78 | 46,88 | 47,00 | -0,84% | - |
| 29.01.2025 | 45,00 | 47,60 | 45,00 | 47,40 | 3,78% | - |
| 28.01.2025 | 44,85 | 46,40 | 44,85 | 45,68 | 1,33% | - |
| 27.01.2025 | 44,70 | 45,25 | 44,63 | 45,08 | -0,50% | - |
| 24.01.2025 | 44,98 | 45,45 | 44,68 | 45,30 | 0,72% | - |
| 23.01.2025 | 44,65 | 45,00 | 44,25 | 44,98 | 0,33% | - |
| 22.01.2025 | 44,88 | 45,40 | 44,63 | 44,83 | -0,11% | - |
| 21.01.2025 | 44,45 | 45,10 | 43,80 | 44,88 | 0,17% | - |
| 20.01.2025 | 42,65 | 45,38 | 42,50 | 44,80 | 5,04% | - |
| 17.01.2025 | 42,70 | 43,35 | 42,43 | 42,65 | 0,12% | - |
| 16.01.2025 | 42,05 | 42,78 | 41,88 | 42,60 | 0,83% | - |
| 15.01.2025 | 40,65 | 42,43 | 40,35 | 42,25 | 3,81% | - |
| 14.01.2025 | 41,50 | 41,85 | 40,25 | 40,70 | -1,93% | - |
| 13.01.2025 | 41,70 | 42,20 | 41,35 | 41,50 | -1,31% | - |
| 10.01.2025 | 42,15 | 42,33 | 41,85 | 42,05 | -0,47% | - |
| 09.01.2025 | 41,78 | 42,53 | 41,60 | 42,25 | 1,38% | - |
| 08.01.2025 | 41,58 | 41,90 | 41,15 | 41,68 | 0,30% | - |
| 07.01.2025 | 42,70 | 44,18 | 41,18 | 41,55 | -3,82% | - |
| 06.01.2025 | 43,13 | 43,38 | 43,08 | 43,20 | 0,47% | - |
| 03.01.2025 | 43,38 | 44,10 | 42,98 | 43,00 | -0,64% | - |
| 02.01.2025 | 42,10 | 43,48 | 41,83 | 43,28 | 2,67% | - |
| 30.12.2024 | 42,95 | 43,00 | 42,10 | 42,15 | -2,26% | - |
| 27.12.2024 | 42,93 | 43,38 | 42,30 | 43,13 | 0,12% | - |
| 23.12.2024 | 42,68 | 43,15 | 42,10 | 43,08 | 0,88% | - |
| 20.12.2024 | 42,45 | 42,90 | 41,90 | 42,70 | 0,95% | - |
| 19.12.2024 | 42,60 | 43,18 | 42,08 | 42,30 | -1,86% | - |
| 18.12.2024 | 43,68 | 44,20 | 42,90 | 43,10 | -1,26% | - |
| 17.12.2024 | 43,25 | 44,30 | 42,95 | 43,65 | 0,23% | - |
| 16.12.2024 | 43,78 | 43,85 | 43,03 | 43,55 | -0,23% | - |
| 13.12.2024 | 45,25 | 45,43 | 43,55 | 43,65 | -3,48% | - |
| 12.12.2024 | 43,95 | 45,68 | 43,75 | 45,23 | 2,61% | - |
| 11.12.2024 | 42,95 | 44,20 | 42,60 | 44,08 | 2,80% | - |
| 10.12.2024 | 43,13 | 43,78 | 42,85 | 42,88 | -0,69% | - |
| 09.12.2024 | 43,70 | 44,83 | 43,08 | 43,18 | -2,10% | - |
| 06.12.2024 | 44,05 | 44,25 | 44,05 | 44,10 | 0,00% | - |
| 05.12.2024 | 44,25 | 44,93 | 43,78 | 44,10 | -0,84% | - |
| 04.12.2024 | 43,90 | 44,90 | 43,70 | 44,48 | 0,34% | - |
| 03.12.2024 | 44,40 | 44,53 | 43,25 | 44,33 | 0,23% | - |
| 02.12.2024 | 43,30 | 44,45 | 43,30 | 44,23 | 1,26% | - |
| 29.11.2024 | 44,05 | 44,50 | 43,53 | 43,68 | -1,47% | - |
| 28.11.2024 | 42,85 | 44,53 | 42,85 | 44,33 | 2,54% | - |
| 27.11.2024 | 42,48 | 43,40 | 42,20 | 43,23 | 2,07% | - |
| 26.11.2024 | 42,88 | 43,15 | 41,93 | 42,35 | -1,74% | - |
| 25.11.2024 | 43,10 | 43,45 | 42,80 | 43,10 | 0,23% | - |
| 22.11.2024 | 43,18 | 43,70 | 42,73 | 43,00 | -0,46% | - |
| 21.11.2024 | 42,85 | 43,33 | 42,38 | 43,20 | 0,82% | - |
| 20.11.2024 | 42,33 | 43,30 | 41,98 | 42,85 | 1,90% | - |
| 19.11.2024 | 42,75 | 42,85 | 41,35 | 42,05 | -1,35% | - |
| 18.11.2024 | 43,28 | 43,68 | 42,63 | 42,63 | -1,73% | - |
| 15.11.2024 | 44,03 | 44,68 | 43,23 | 43,38 | -1,53% | - |
| 14.11.2024 | 44,33 | 45,35 | 43,75 | 44,05 | -0,34% | - |
| 13.11.2024 | 44,15 | 44,65 | 43,08 | 44,20 | -0,67% | - |
| 12.11.2024 | 45,15 | 45,95 | 44,20 | 44,50 | -1,71% | - |
| 11.11.2024 | 46,48 | 46,78 | 45,20 | 45,28 | -2,27% | - |
| 08.11.2024 | 46,43 | 48,08 | 44,20 | 46,33 | -0,54% | - |
| 07.11.2024 | 44,15 | 46,63 | 41,90 | 46,58 | 5,61% | - |
| 06.11.2024 | 45,00 | 45,83 | 43,68 | 44,10 | -1,78% | - |
| 05.11.2024 | 44,73 | 45,60 | 44,33 | 44,90 | 0,45% | - |
| 04.11.2024 | 45,28 | 45,70 | 44,38 | 44,70 | -1,27% | - |
| 01.11.2024 | 45,33 | 45,93 | 45,10 | 45,28 | -0,33% | - |
| 31.10.2024 | 44,73 | 45,98 | 44,43 | 45,43 | 0,78% | - |
| 30.10.2024 | 46,43 | 46,70 | 45,05 | 45,08 | -3,53% | - |
| 29.10.2024 | 47,25 | 47,45 | 45,85 | 46,73 | -1,06% | - |
| 28.10.2024 | 46,63 | 47,48 | 45,53 | 47,23 | 2,27% | - |
| 25.10.2024 | 46,28 | 46,83 | 45,73 | 46,18 | -0,32% | - |
| 24.10.2024 | 45,95 | 46,55 | 45,60 | 46,33 | 1,48% | - |
| 23.10.2024 | 46,45 | 46,68 | 45,50 | 45,65 | -1,72% | - |
| 22.10.2024 | 46,38 | 46,58 | 45,65 | 46,45 | 0,05% | - |
| 21.10.2024 | 46,30 | 46,98 | 45,78 | 46,43 | 0,11% | - |
| 18.10.2024 | 45,88 | 46,70 | 45,33 | 46,38 | 1,37% | - |
| 17.10.2024 | 45,00 | 47,10 | 44,85 | 45,75 | 1,61% | - |
| 16.10.2024 | 45,08 | 45,60 | 44,43 | 45,03 | 0,39% | - |
| 15.10.2024 | 44,78 | 46,00 | 44,55 | 44,85 | 0,00% | - |
| 14.10.2024 | 45,23 | 45,50 | 44,20 | 44,85 | -0,88% | - |
| 11.10.2024 | 44,63 | 45,75 | 44,13 | 45,25 | 1,29% | - |
| 10.10.2024 | 44,98 | 45,08 | 44,23 | 44,68 | -0,83% | - |
| 09.10.2024 | 44,58 | 46,30 | 44,43 | 45,05 | 1,01% | - |
| 08.10.2024 | 42,88 | 44,75 | 42,53 | 44,60 | 3,36% | - |
| 07.10.2024 | 45,38 | 45,45 | 43,05 | 43,15 | -5,06% | - |