39,825€
0,44%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 49,53 | 50,08 | 49,00 | 49,40 | 0,61% | - |
| 19.06.2025 | 49,08 | 49,40 | 48,28 | 49,10 | -0,51% | - |
| 18.06.2025 | 49,40 | 49,55 | 48,80 | 49,35 | 0,25% | - |
| 17.06.2025 | 49,68 | 50,30 | 49,15 | 49,23 | -1,20% | - |
| 16.06.2025 | 49,70 | 50,60 | 49,58 | 49,83 | 0,50% | - |
| 13.06.2025 | 49,00 | 50,10 | 48,85 | 49,58 | -0,70% | - |
| 12.06.2025 | 50,63 | 50,90 | 49,78 | 49,93 | -2,01% | - |
| 11.06.2025 | 50,90 | 51,50 | 50,70 | 50,95 | 0,00% | - |
| 10.06.2025 | 50,13 | 51,20 | 49,93 | 50,95 | 2,00% | - |
| 09.06.2025 | 49,60 | 50,70 | 49,50 | 49,95 | 0,71% | - |
| 06.06.2025 | 49,20 | 49,88 | 48,90 | 49,60 | 0,56% | - |
| 05.06.2025 | 48,50 | 49,88 | 48,35 | 49,33 | 1,65% | - |
| 04.06.2025 | 47,80 | 48,93 | 47,73 | 48,53 | 1,73% | - |
| 03.06.2025 | 48,10 | 48,45 | 47,38 | 47,70 | -1,14% | - |
| 02.06.2025 | 47,50 | 48,70 | 47,45 | 48,25 | 0,94% | - |
| 30.05.2025 | 48,18 | 48,23 | 47,48 | 47,80 | -0,62% | - |
| 29.05.2025 | 48,65 | 48,70 | 47,85 | 48,10 | -0,05% | - |
| 28.05.2025 | 48,05 | 48,45 | 47,98 | 48,13 | -0,21% | - |
| 27.05.2025 | 47,80 | 48,50 | 47,58 | 48,23 | 0,94% | - |
| 26.05.2025 | 47,10 | 47,90 | 46,63 | 47,78 | 2,63% | - |
| 23.05.2025 | 47,18 | 47,60 | 45,93 | 46,55 | -1,43% | - |
| 22.05.2025 | 47,55 | 47,95 | 46,93 | 47,23 | -0,63% | - |
| 21.05.2025 | 47,60 | 48,15 | 47,43 | 47,53 | -0,47% | - |
| 20.05.2025 | 48,10 | 48,33 | 47,60 | 47,75 | -1,09% | - |
| 19.05.2025 | 48,28 | 48,40 | 47,13 | 48,28 | -0,36% | - |
| 16.05.2025 | 48,35 | 49,30 | 48,03 | 48,45 | 0,16% | - |
| 15.05.2025 | 48,15 | 48,43 | 47,85 | 48,38 | 0,10% | - |
| 14.05.2025 | 48,28 | 48,88 | 47,78 | 48,33 | 0,21% | - |
| 13.05.2025 | 47,65 | 48,45 | 47,23 | 48,23 | 0,78% | - |
| 12.05.2025 | 46,35 | 48,55 | 46,28 | 47,85 | 3,63% | - |
| 09.05.2025 | 46,95 | 47,15 | 45,90 | 46,18 | -1,28% | - |
| 08.05.2025 | 47,45 | 47,73 | 45,93 | 46,78 | -1,06% | - |
| 07.05.2025 | 41,20 | 47,60 | 41,20 | 47,28 | 15,59% | - |
| 06.05.2025 | 41,15 | 41,95 | 40,58 | 40,90 | -0,91% | - |
| 05.05.2025 | 41,83 | 42,33 | 41,15 | 41,28 | -1,78% | - |
| 02.05.2025 | 41,08 | 42,05 | 40,83 | 42,03 | 2,94% | - |
| 30.04.2025 | 40,53 | 40,90 | 40,20 | 40,83 | 1,74% | - |
| 29.04.2025 | 40,48 | 40,78 | 39,95 | 40,13 | -0,93% | - |
| 28.04.2025 | 40,08 | 40,65 | 39,98 | 40,50 | 0,68% | - |
| 25.04.2025 | 39,75 | 40,63 | 39,73 | 40,23 | 1,26% | - |
| 24.04.2025 | 38,40 | 39,75 | 37,85 | 39,73 | 2,65% | - |
| 23.04.2025 | 38,73 | 38,85 | 37,98 | 38,70 | 1,31% | - |
| 22.04.2025 | 38,48 | 38,78 | 36,53 | 38,20 | -1,86% | - |
| 17.04.2025 | 39,05 | 39,28 | 38,35 | 38,93 | 1,24% | - |
| 16.04.2025 | 39,20 | 40,78 | 38,23 | 38,45 | -4,00% | - |
| 15.04.2025 | 39,33 | 40,28 | 39,25 | 40,05 | 1,71% | - |
| 14.04.2025 | 38,60 | 39,53 | 38,05 | 39,38 | 2,47% | - |
| 11.04.2025 | 39,28 | 39,98 | 36,95 | 38,43 | -1,41% | - |
| 10.04.2025 | 42,70 | 42,90 | 37,73 | 38,98 | -3,35% | - |
| 09.04.2025 | 37,30 | 41,00 | 36,55 | 40,33 | 2,87% | - |
| 08.04.2025 | 39,68 | 39,73 | 36,50 | 39,20 | 2,22% | - |
| 07.04.2025 | 36,18 | 40,15 | 34,85 | 38,35 | -1,48% | - |
| 04.04.2025 | 42,08 | 42,18 | 38,80 | 38,93 | -7,54% | - |
| 03.04.2025 | 43,40 | 43,85 | 42,05 | 42,10 | -6,55% | - |