41,700€
19,48%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,68 | 42,85 | 41,28 | 41,78 | -2,39% | - |
| 06.11.2025 | 35,30 | 43,68 | 35,30 | 42,80 | 20,90% | - |
| 05.11.2025 | 35,85 | 35,85 | 35,15 | 35,40 | -1,19% | - |
| 04.11.2025 | 36,65 | 36,93 | 35,75 | 35,83 | -3,24% | - |
| 03.11.2025 | 36,30 | 37,33 | 36,08 | 37,03 | 2,21% | - |
| 31.10.2025 | 35,63 | 37,05 | 35,60 | 36,23 | 1,54% | - |
| 30.10.2025 | 35,73 | 35,88 | 35,43 | 35,68 | 0,07% | - |
| 29.10.2025 | 35,95 | 36,00 | 35,33 | 35,65 | -0,97% | - |
| 28.10.2025 | 36,13 | 36,40 | 35,85 | 36,00 | -0,07% | - |
| 27.10.2025 | 36,50 | 36,75 | 35,98 | 36,03 | -0,76% | - |
| 24.10.2025 | 36,75 | 36,85 | 36,15 | 36,30 | -1,36% | - |
| 23.10.2025 | 35,88 | 36,90 | 35,88 | 36,80 | 2,36% | - |
| 22.10.2025 | 35,43 | 36,18 | 35,40 | 35,95 | 1,41% | - |
| 21.10.2025 | 35,45 | 35,70 | 35,05 | 35,45 | 0,71% | - |
| 20.10.2025 | 35,43 | 35,55 | 34,73 | 35,20 | 0,28% | - |
| 17.10.2025 | 34,70 | 35,33 | 34,35 | 35,10 | 0,65% | - |
| 16.10.2025 | 35,05 | 35,25 | 34,68 | 34,88 | -1,48% | - |
| 15.10.2025 | 35,35 | 35,60 | 34,80 | 35,40 | 0,64% | - |
| 14.10.2025 | 35,25 | 35,33 | 34,73 | 35,18 | -0,71% | - |
| 13.10.2025 | 35,30 | 35,93 | 35,10 | 35,43 | -1,32% | - |
| 10.10.2025 | 35,88 | 36,28 | 34,93 | 35,90 | 0,35% | - |
| 09.10.2025 | 37,20 | 37,75 | 35,73 | 35,78 | -1,85% | - |
| 08.10.2025 | 35,03 | 36,53 | 35,00 | 36,45 | 3,85% | - |
| 07.10.2025 | 35,15 | 35,73 | 35,08 | 35,10 | -0,28% | - |
| 06.10.2025 | 35,43 | 35,55 | 35,10 | 35,20 | -0,71% | - |
| 03.10.2025 | 35,43 | 35,55 | 35,05 | 35,45 | 0,50% | - |
| 02.10.2025 | 34,75 | 35,48 | 34,63 | 35,28 | 2,25% | - |
| 01.10.2025 | 34,55 | 34,90 | 34,25 | 34,50 | 0,29% | - |
| 30.09.2025 | 34,40 | 34,90 | 34,15 | 34,40 | -0,07% | - |
| 29.09.2025 | 34,53 | 34,73 | 33,98 | 34,43 | 0,07% | - |
| 26.09.2025 | 34,80 | 35,10 | 34,25 | 34,40 | -1,08% | - |
| 25.09.2025 | 35,65 | 35,65 | 34,45 | 34,78 | -2,25% | - |
| 24.09.2025 | 37,33 | 37,35 | 35,53 | 35,58 | -4,37% | - |
| 23.09.2025 | 37,65 | 37,85 | 37,15 | 37,20 | -0,13% | - |
| 22.09.2025 | 37,18 | 37,53 | 37,15 | 37,25 | -0,53% | - |
| 19.09.2025 | 38,18 | 38,20 | 37,23 | 37,45 | -1,83% | - |
| 18.09.2025 | 37,48 | 38,23 | 37,35 | 38,15 | 2,01% | - |
| 17.09.2025 | 38,18 | 38,35 | 37,18 | 37,40 | -1,84% | - |
| 16.09.2025 | 38,15 | 38,73 | 38,03 | 38,10 | 0,13% | - |
| 15.09.2025 | 38,30 | 38,55 | 37,88 | 38,05 | -0,52% | - |
| 12.09.2025 | 37,68 | 38,50 | 37,30 | 38,25 | 1,86% | - |
| 11.09.2025 | 37,33 | 37,75 | 37,23 | 37,55 | -0,20% | - |
| 10.09.2025 | 37,43 | 37,73 | 37,28 | 37,63 | 0,00% | - |
| 09.09.2025 | 37,73 | 38,08 | 37,40 | 37,63 | -0,33% | - |
| 08.09.2025 | 37,58 | 37,88 | 37,55 | 37,75 | 0,53% | - |
| 05.09.2025 | 37,68 | 37,93 | 37,33 | 37,55 | -0,27% | - |
| 04.09.2025 | 37,20 | 37,83 | 37,10 | 37,65 | 1,07% | - |
| 03.09.2025 | 37,18 | 37,43 | 36,88 | 37,25 | -0,07% | - |
| 02.09.2025 | 38,10 | 38,25 | 36,90 | 37,28 | -2,61% | - |
| 01.09.2025 | 38,60 | 38,93 | 38,15 | 38,28 | -0,65% | - |
| 29.08.2025 | 38,70 | 39,10 | 38,43 | 38,53 | -0,64% | - |
| 28.08.2025 | 40,00 | 40,10 | 38,63 | 38,78 | -3,00% | - |
| 27.08.2025 | 39,95 | 40,28 | 39,65 | 39,98 | 0,13% | - |
| 26.08.2025 | 39,65 | 39,93 | 39,33 | 39,93 | 0,25% | - |
| 25.08.2025 | 39,88 | 40,10 | 39,63 | 39,83 | -0,19% | - |
| 22.08.2025 | 39,18 | 40,13 | 39,13 | 39,90 | 1,79% | - |
| 21.08.2025 | 39,80 | 40,05 | 39,15 | 39,20 | -1,57% | - |
| 20.08.2025 | 39,25 | 39,93 | 39,20 | 39,83 | 1,27% | - |
| 19.08.2025 | 38,88 | 39,70 | 38,85 | 39,33 | 1,16% | - |
| 18.08.2025 | 38,80 | 39,13 | 38,55 | 38,88 | 0,39% | - |
| 15.08.2025 | 39,38 | 39,58 | 38,60 | 38,73 | -1,40% | - |
| 14.08.2025 | 38,75 | 39,33 | 38,53 | 39,28 | 1,49% | - |
| 13.08.2025 | 39,65 | 39,73 | 38,60 | 38,70 | -2,21% | - |
| 12.08.2025 | 38,50 | 39,73 | 38,03 | 39,58 | 3,13% | - |
| 11.08.2025 | 40,35 | 40,48 | 38,18 | 38,38 | -4,78% | - |
| 08.08.2025 | 43,28 | 43,40 | 40,18 | 40,30 | -6,98% | - |
| 07.08.2025 | 50,40 | 50,60 | 40,43 | 43,33 | -14,29% | - |
| 06.08.2025 | 50,80 | 51,15 | 50,08 | 50,55 | -0,30% | - |
| 05.08.2025 | 50,18 | 51,15 | 50,18 | 50,70 | 0,50% | - |
| 04.08.2025 | 50,28 | 50,75 | 50,08 | 50,45 | -0,10% | - |
| 01.08.2025 | 51,20 | 51,25 | 50,13 | 50,50 | -0,98% | 150,00 |
| 31.07.2025 | 51,30 | 51,75 | 50,53 | 51,00 | -0,20% | - |
| 30.07.2025 | 51,60 | 52,00 | 51,10 | 51,10 | -0,97% | - |
| 29.07.2025 | 51,60 | 51,95 | 51,55 | 51,60 | -0,58% | - |
| 28.07.2025 | 51,80 | 52,30 | 51,55 | 51,90 | 0,29% | - |
| 25.07.2025 | 51,45 | 52,00 | 51,30 | 51,75 | 0,68% | - |
| 24.07.2025 | 50,85 | 51,70 | 50,85 | 51,40 | 1,08% | - |
| 23.07.2025 | 50,23 | 51,10 | 50,23 | 50,85 | 0,99% | - |
| 22.07.2025 | 49,95 | 51,15 | 49,95 | 50,35 | 0,80% | - |
| 21.07.2025 | 49,88 | 50,60 | 49,78 | 49,95 | 0,25% | - |
| 18.07.2025 | 50,10 | 50,90 | 49,80 | 49,83 | -0,45% | - |
| 17.07.2025 | 49,80 | 50,50 | 49,68 | 50,05 | 0,00% | - |
| 16.07.2025 | 49,30 | 50,40 | 49,25 | 50,05 | 1,16% | - |
| 15.07.2025 | 49,40 | 49,95 | 49,30 | 49,48 | 0,41% | - |
| 14.07.2025 | 49,73 | 49,73 | 48,63 | 49,28 | -1,05% | - |
| 11.07.2025 | 49,63 | 50,15 | 49,35 | 49,80 | -0,60% | - |
| 10.07.2025 | 48,80 | 50,60 | 48,10 | 50,10 | 2,56% | - |
| 09.07.2025 | 48,63 | 49,20 | 48,48 | 48,85 | -0,26% | - |
| 08.07.2025 | 48,50 | 49,03 | 47,98 | 48,98 | 1,45% | - |
| 07.07.2025 | 49,00 | 49,05 | 47,98 | 48,28 | -1,03% | - |
| 04.07.2025 | 49,28 | 49,55 | 48,48 | 48,78 | -1,37% | - |
| 03.07.2025 | 48,83 | 49,70 | 48,50 | 49,45 | 1,28% | - |
| 02.07.2025 | 48,55 | 49,13 | 48,20 | 48,83 | 0,98% | - |
| 01.07.2025 | 48,53 | 48,78 | 48,05 | 48,35 | -0,36% | - |
| 30.06.2025 | 48,53 | 48,83 | 48,28 | 48,53 | 0,00% | - |
| 27.06.2025 | 47,60 | 48,58 | 47,13 | 48,53 | 2,00% | - |
| 26.06.2025 | 47,90 | 47,95 | 47,08 | 47,58 | -0,47% | - |
| 25.06.2025 | 48,35 | 48,53 | 47,38 | 47,80 | -1,19% | - |
| 24.06.2025 | 50,13 | 50,50 | 47,98 | 48,38 | -2,17% | - |
| 23.06.2025 | 49,23 | 49,70 | 48,58 | 49,45 | 0,10% | - |