44,900€
-0,11%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 44,73 | 45,60 | 44,33 | 44,88 | 0,39% | - |
| 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% | - |
| 04.10.2024 | 45,03 | 45,58 | 44,73 | 45,45 | 1,06% | - |
| 03.10.2024 | 45,25 | 45,73 | 44,80 | 44,98 | -1,53% | - |
| 02.10.2024 | 46,33 | 46,58 | 45,33 | 45,68 | -1,40% | - |
| 01.10.2024 | 46,93 | 47,53 | 45,70 | 46,33 | -1,23% | - |
| 30.09.2024 | 46,80 | 47,85 | 46,45 | 46,90 | 0,00% | - |
| 27.09.2024 | 46,63 | 47,28 | 46,40 | 46,90 | 0,11% | - |
| 26.09.2024 | 45,78 | 47,20 | 45,48 | 46,85 | 3,02% | - |
| 25.09.2024 | 43,78 | 45,75 | 43,68 | 45,48 | 3,35% | - |
| 24.09.2024 | 42,70 | 44,23 | 41,75 | 44,00 | 3,41% | - |
| 23.09.2024 | 44,30 | 44,35 | 42,40 | 42,55 | -3,62% | - |
| 20.09.2024 | 43,93 | 45,23 | 43,73 | 44,15 | 0,11% | - |
| 19.09.2024 | 40,28 | 44,78 | 40,28 | 44,10 | 9,57% | - |
| 18.09.2024 | 41,05 | 41,25 | 40,18 | 40,25 | -2,31% | - |
| 17.09.2024 | 41,05 | 41,70 | 41,00 | 41,20 | -0,18% | - |
| 16.09.2024 | 41,23 | 41,30 | 40,75 | 41,28 | 0,18% | - |
| 13.09.2024 | 40,98 | 41,63 | 40,60 | 41,20 | 0,92% | - |
| 12.09.2024 | 40,73 | 41,50 | 40,40 | 40,83 | 0,49% | - |
| 11.09.2024 | 40,75 | 41,18 | 39,98 | 40,63 | -0,55% | - |
| 10.09.2024 | 41,10 | 41,33 | 40,50 | 40,85 | -1,03% | - |
| 09.09.2024 | 40,88 | 41,50 | 40,35 | 41,28 | 1,85% | - |
| 06.09.2024 | 40,53 | 42,03 | 40,15 | 40,53 | -0,06% | - |
| 05.09.2024 | 40,88 | 41,63 | 39,40 | 40,55 | -0,92% | - |
| 04.09.2024 | 40,70 | 41,38 | 40,33 | 40,93 | -0,55% | - |
| 03.09.2024 | 42,65 | 42,78 | 40,88 | 41,15 | -3,69% | - |
| 02.09.2024 | 42,15 | 43,23 | 42,10 | 42,73 | 1,12% | - |
| 30.08.2024 | 42,38 | 42,73 | 41,83 | 42,25 | -1,52% | - |
| 29.08.2024 | 43,28 | 43,30 | 42,15 | 42,90 | -0,87% | - |
| 28.08.2024 | 43,20 | 43,55 | 42,58 | 43,28 | 0,29% | - |
| 27.08.2024 | 43,83 | 43,85 | 42,70 | 43,15 | -1,37% | - |
| 26.08.2024 | 43,65 | 43,90 | 43,30 | 43,75 | 0,11% | - |
| 23.08.2024 | 42,88 | 44,00 | 42,60 | 43,70 | 2,28% | - |
| 22.08.2024 | 42,25 | 43,83 | 41,88 | 42,73 | 0,95% | - |
| 21.08.2024 | 42,50 | 42,60 | 42,03 | 42,33 | -0,18% | - |
| 20.08.2024 | 42,03 | 42,85 | 41,65 | 42,40 | 0,83% | - |
| 19.08.2024 | 40,23 | 42,43 | 40,10 | 42,05 | 4,47% | - |
| 16.08.2024 | 40,43 | 40,58 | 38,78 | 40,25 | -0,31% | - |
| 15.08.2024 | 39,85 | 40,38 | 39,20 | 40,38 | 1,19% | - |
| 14.08.2024 | 39,68 | 40,85 | 39,40 | 39,90 | 0,50% | - |
| 13.08.2024 | 41,15 | 41,33 | 39,00 | 39,70 | -3,05% | - |
| 12.08.2024 | 40,63 | 41,13 | 39,75 | 40,95 | 1,11% | - |
| 09.08.2024 | 40,23 | 40,90 | 39,30 | 40,50 | 0,62% | - |
| 08.08.2024 | 37,33 | 41,80 | 37,28 | 40,25 | 7,84% | - |
| 07.08.2024 | 36,85 | 38,55 | 36,63 | 37,33 | 2,12% | - |
| 06.08.2024 | 36,85 | 37,28 | 35,73 | 36,55 | 0,41% | - |
| 05.08.2024 | 36,70 | 36,93 | 34,93 | 36,40 | -3,00% | - |
| 02.08.2024 | 39,35 | 39,75 | 37,33 | 37,53 | -5,36% | - |
| 01.08.2024 | 39,75 | 40,28 | 39,65 | 39,65 | -0,50% | - |
| 31.07.2024 | 39,28 | 39,98 | 39,25 | 39,85 | 1,21% | - |
| 30.07.2024 | 39,20 | 39,55 | 39,08 | 39,38 | 0,38% | - |
| 29.07.2024 | 38,98 | 39,75 | 38,83 | 39,23 | 0,64% | - |
| 26.07.2024 | 38,50 | 39,30 | 37,73 | 38,98 | 1,37% | - |
| 25.07.2024 | 38,35 | 38,63 | 37,88 | 38,45 | 0,72% | - |
| 24.07.2024 | 38,20 | 39,10 | 38,03 | 38,18 | -0,20% | - |
| 23.07.2024 | 38,28 | 39,10 | 38,05 | 38,25 | -0,26% | - |
| 22.07.2024 | 37,85 | 38,40 | 37,10 | 38,35 | 1,59% | - |
| 19.07.2024 | 38,15 | 39,00 | 37,50 | 37,75 | -1,56% | - |
| 18.07.2024 | 38,50 | 39,68 | 37,25 | 38,35 | -0,07% | - |
| 17.07.2024 | 39,43 | 39,63 | 38,38 | 38,38 | -3,34% | - |
| 16.07.2024 | 37,65 | 39,70 | 37,55 | 39,70 | 5,31% | - |
| 15.07.2024 | 37,45 | 38,85 | 37,25 | 37,70 | 0,40% | - |
| 12.07.2024 | 36,83 | 37,90 | 36,80 | 37,55 | 2,25% | - |
| 11.07.2024 | 36,55 | 36,95 | 36,08 | 36,73 | 0,48% | - |
| 10.07.2024 | 36,25 | 36,78 | 36,13 | 36,55 | 0,76% | - |
| 09.07.2024 | 36,70 | 36,83 | 35,98 | 36,28 | -1,49% | - |
| 08.07.2024 | 36,43 | 37,15 | 35,83 | 36,83 | 0,61% | - |
| 05.07.2024 | 36,55 | 37,65 | 36,15 | 36,60 | 0,27% | - |
| 04.07.2024 | 36,50 | 36,58 | 35,93 | 36,50 | 0,27% | - |
| 03.07.2024 | 35,83 | 36,70 | 35,70 | 36,40 | 1,89% | - |
| 02.07.2024 | 36,43 | 36,58 | 35,53 | 35,73 | -2,12% | - |
| 01.07.2024 | 37,25 | 37,33 | 36,35 | 36,50 | -0,41% | - |
| 28.06.2024 | 37,18 | 37,53 | 36,43 | 36,65 | -1,35% | - |
| 27.06.2024 | 37,18 | 37,48 | 36,85 | 37,15 | 0,00% | - |
| 26.06.2024 | 37,88 | 37,93 | 36,93 | 37,15 | -1,46% | - |
| 25.06.2024 | 37,60 | 38,18 | 37,28 | 37,70 | 0,33% | - |
| 24.06.2024 | 38,53 | 38,65 | 37,35 | 37,58 | -2,53% | - |
| 21.06.2024 | 38,45 | 38,68 | 38,10 | 38,55 | 0,33% | - |
| 20.06.2024 | 38,03 | 39,18 | 37,08 | 38,43 | 1,72% | - |
| 19.06.2024 | 38,08 | 38,08 | 37,08 | 37,78 | -0,20% | - |