38,900€
-7,82%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,20 | 42,20 | 39,25 | 39,95 | -5,33% | 45.291,00 |
| 03.04.2025 | 43,50 | 43,65 | 42,10 | 42,20 | -6,12% | 31.597,00 |
| 02.04.2025 | 44,80 | 45,15 | 44,00 | 44,95 | -0,11% | 19.426,00 |
| 01.04.2025 | 43,30 | 45,50 | 42,90 | 45,00 | 2,97% | 26.381,00 |
| 31.03.2025 | 44,45 | 44,45 | 43,45 | 43,70 | -1,69% | 27.541,00 |
| 28.03.2025 | 45,65 | 45,65 | 44,05 | 44,45 | -2,63% | 20.143,00 |
| 27.03.2025 | 46,45 | 46,45 | 45,05 | 45,65 | -1,72% | 17.443,00 |
| 26.03.2025 | 46,55 | 46,75 | 46,20 | 46,45 | -0,21% | 10.311,00 |
| 25.03.2025 | 46,60 | 47,15 | 46,00 | 46,55 | -0,11% | 71.795,00 |
| 24.03.2025 | 46,65 | 46,85 | 46,05 | 46,60 | 0,00% | 12.885,00 |
| 21.03.2025 | 46,85 | 47,30 | 46,25 | 46,60 | -0,53% | 18.174,00 |
| 20.03.2025 | 45,55 | 46,85 | 45,00 | 46,85 | 2,40% | 37.803,00 |
| 19.03.2025 | 46,20 | 46,75 | 45,45 | 45,75 | -0,97% | 23.409,00 |
| 18.03.2025 | 46,30 | 46,65 | 45,80 | 46,20 | -0,43% | 19.405,00 |
| 17.03.2025 | 46,90 | 47,25 | 46,35 | 46,40 | -1,07% | 23.973,00 |
| 14.03.2025 | 46,20 | 47,00 | 46,20 | 46,90 | 1,52% | 30.458,00 |
| 13.03.2025 | 46,90 | 46,90 | 46,20 | 46,20 | -1,91% | 14.922,00 |
| 12.03.2025 | 44,85 | 47,15 | 44,85 | 47,10 | 5,25% | 23.623,00 |
| 11.03.2025 | 45,15 | 45,70 | 44,65 | 44,75 | -0,78% | 24.712,00 |
| 10.03.2025 | 45,50 | 46,40 | 44,80 | 45,10 | -0,11% | 23.085,00 |
| 07.03.2025 | 45,15 | 45,50 | 44,95 | 45,15 | 0,00% | 16.290,00 |
| 06.03.2025 | 44,20 | 45,25 | 44,20 | 45,15 | 2,15% | 13.801,00 |
| 05.03.2025 | 43,90 | 44,95 | 43,80 | 44,20 | 0,34% | 21.042,00 |
| 04.03.2025 | 45,70 | 45,70 | 43,95 | 44,05 | -3,61% | 31.532,00 |
| 03.03.2025 | 45,70 | 46,05 | 44,95 | 45,70 | -0,76% | 17.386,00 |
| 28.02.2025 | 45,60 | 46,05 | 45,05 | 46,05 | 0,99% | 57.408,00 |
| 27.02.2025 | 46,00 | 46,20 | 45,55 | 45,60 | -1,72% | 12.186,00 |
| 26.02.2025 | 45,65 | 46,40 | 45,65 | 46,40 | 1,64% | 15.836,00 |
| 25.02.2025 | 45,65 | 46,20 | 45,50 | 45,65 | 0,00% | 28.172,00 |
| 24.02.2025 | 46,20 | 46,25 | 45,50 | 45,65 | -1,30% | 26.385,00 |
| 21.02.2025 | 46,15 | 47,10 | 46,15 | 46,25 | 0,54% | 10.108,00 |
| 20.02.2025 | 46,00 | 46,85 | 45,55 | 46,00 | 0,00% | 20.092,00 |
| 19.02.2025 | 46,05 | 46,50 | 45,70 | 46,00 | -0,22% | 23.249,00 |
| 18.02.2025 | 45,95 | 47,30 | 45,90 | 46,10 | 0,33% | 25.320,00 |
| 17.02.2025 | 44,30 | 46,20 | 43,70 | 45,95 | 3,72% | 23.973,00 |
| 14.02.2025 | 47,10 | 47,10 | 44,25 | 44,30 | -5,94% | 63.729,00 |
| 13.02.2025 | 46,40 | 47,20 | 42,10 | 47,10 | -3,98% | 93.562,00 |
| 12.02.2025 | 48,70 | 49,20 | 48,45 | 49,05 | 0,82% | 25.508,00 |
| 11.02.2025 | 48,20 | 48,75 | 48,00 | 48,65 | 0,72% | 21.017,00 |
| 10.02.2025 | 48,00 | 48,45 | 47,95 | 48,30 | 0,62% | 17.824,00 |
| 07.02.2025 | 47,60 | 48,00 | 47,05 | 48,00 | 1,05% | 48.247,00 |
| 06.02.2025 | 46,30 | 47,65 | 46,05 | 47,50 | 2,59% | 63.066,00 |
| 05.02.2025 | 47,00 | 47,05 | 46,10 | 46,30 | -1,49% | 27.480,00 |
| 04.02.2025 | 47,50 | 47,90 | 46,50 | 47,00 | -1,05% | 9.130,00 |
| 03.02.2025 | 45,95 | 47,55 | 45,55 | 47,50 | 0,11% | 54.194,00 |
| 31.01.2025 | 47,00 | 47,55 | 46,70 | 47,45 | 0,96% | 17.521,00 |
| 30.01.2025 | 47,35 | 47,80 | 46,90 | 47,00 | -0,84% | 8.953,00 |
| 29.01.2025 | 45,65 | 47,60 | 45,65 | 47,40 | 3,83% | 99.685,00 |
| 28.01.2025 | 45,50 | 46,45 | 45,10 | 45,65 | 1,67% | 11.666,00 |
| 27.01.2025 | 45,00 | 45,30 | 44,60 | 44,90 | -0,99% | 9.891,00 |
| 24.01.2025 | 44,85 | 45,40 | 44,55 | 45,35 | 1,11% | 14.626,00 |
| 23.01.2025 | 44,60 | 45,00 | 44,25 | 44,85 | -0,22% | 8.323,00 |
| 22.01.2025 | 45,00 | 45,40 | 44,60 | 44,95 | 0,00% | 12.858,00 |
| 21.01.2025 | 45,20 | 45,20 | 43,80 | 44,95 | 0,33% | 10.151,00 |
| 20.01.2025 | 42,65 | 45,30 | 42,40 | 44,80 | 5,04% | 26.702,00 |
| 17.01.2025 | 42,65 | 43,40 | 42,40 | 42,65 | 0,00% | 15.954,00 |
| 16.01.2025 | 42,35 | 42,75 | 41,90 | 42,65 | 0,71% | 17.008,00 |
| 15.01.2025 | 40,60 | 42,40 | 40,60 | 42,35 | 4,18% | 24.299,00 |
| 14.01.2025 | 41,35 | 41,85 | 40,30 | 40,65 | -2,40% | 19.951,00 |
| 13.01.2025 | 41,80 | 41,90 | 41,35 | 41,65 | -0,83% | 15.739,00 |
| 10.01.2025 | 42,20 | 42,35 | 41,90 | 42,00 | -0,47% | 27.119,00 |
| 09.01.2025 | 41,70 | 42,50 | 41,70 | 42,20 | 0,72% | 8.267,00 |
| 08.01.2025 | 41,45 | 41,95 | 41,15 | 41,90 | 1,09% | 15.783,00 |
| 07.01.2025 | 43,00 | 44,20 | 41,20 | 41,45 | -3,49% | 18.994,00 |
| 03.01.2025 | 43,45 | 43,80 | 42,95 | 42,95 | -1,15% | 9.719,00 |
| 02.01.2025 | 42,00 | 43,45 | 42,00 | 43,45 | 1,40% | 10.749,00 |
| 30.12.2024 | 43,00 | 43,00 | 42,05 | 42,85 | -0,58% | 12.418,00 |
| 27.12.2024 | 42,50 | 43,35 | 42,50 | 43,10 | 0,58% | 8.609,00 |
| 23.12.2024 | 42,75 | 43,20 | 42,10 | 42,85 | 0,12% | 13.785,00 |
| 20.12.2024 | 42,35 | 42,85 | 41,80 | 42,80 | 0,94% | 14.071,00 |
| 19.12.2024 | 43,00 | 43,10 | 41,90 | 42,40 | -1,62% | 16.845,00 |
| 18.12.2024 | 43,65 | 44,15 | 42,80 | 43,10 | -1,26% | 10.719,00 |
| 17.12.2024 | 43,60 | 44,30 | 42,90 | 43,65 | 0,11% | 17.995,00 |
| 16.12.2024 | 43,60 | 43,85 | 43,05 | 43,60 | 0,00% | 13.219,00 |
| 13.12.2024 | 45,10 | 45,50 | 43,60 | 43,60 | -3,33% | 15.700,00 |
| 12.12.2024 | 44,00 | 45,60 | 44,00 | 45,10 | 2,50% | 26.652,00 |
| 11.12.2024 | 42,90 | 44,20 | 42,70 | 44,00 | 2,44% | 16.592,00 |
| 10.12.2024 | 43,30 | 43,55 | 42,80 | 42,95 | -0,81% | 14.245,00 |
| 09.12.2024 | 43,15 | 44,70 | 43,00 | 43,30 | -2,04% | 12.861,00 |
| 05.12.2024 | 44,55 | 44,80 | 43,85 | 44,20 | -0,79% | 10.992,00 |
| 04.12.2024 | 44,00 | 44,75 | 43,80 | 44,55 | 1,25% | 14.765,00 |
| 03.12.2024 | 43,50 | 44,40 | 43,40 | 44,00 | -0,68% | 22.407,00 |
| 02.12.2024 | 43,55 | 44,30 | 43,35 | 44,30 | 1,14% | 7.558,00 |
| 29.11.2024 | 44,30 | 44,40 | 43,65 | 43,80 | -1,13% | 14.666,00 |
| 28.11.2024 | 42,50 | 44,40 | 42,50 | 44,30 | 2,07% | 16.290,00 |
| 27.11.2024 | 42,40 | 43,40 | 42,20 | 43,40 | 2,36% | 23.632,00 |
| 26.11.2024 | 43,25 | 43,25 | 41,95 | 42,40 | -1,97% | 7.336,00 |
| 25.11.2024 | 42,90 | 43,40 | 42,90 | 43,25 | 0,82% | 51.004,00 |
| 22.11.2024 | 43,05 | 43,50 | 42,85 | 42,90 | -0,35% | 11.407,00 |
| 21.11.2024 | 42,85 | 43,20 | 42,50 | 43,05 | 0,47% | 14.265,00 |
| 20.11.2024 | 42,25 | 43,15 | 42,25 | 42,85 | 1,90% | 15.720,00 |
| 19.11.2024 | 42,70 | 42,75 | 41,45 | 42,05 | -1,52% | 20.526,00 |
| 18.11.2024 | 43,20 | 43,55 | 42,65 | 42,70 | -1,16% | 12.898,00 |
| 15.11.2024 | 43,95 | 44,55 | 43,20 | 43,20 | -1,71% | 14.299,00 |
| 14.11.2024 | 44,05 | 45,20 | 43,80 | 43,95 | -0,23% | 15.158,00 |
| 13.11.2024 | 44,25 | 44,55 | 43,15 | 44,05 | -0,90% | 13.553,00 |
| 12.11.2024 | 45,15 | 45,85 | 44,20 | 44,45 | -1,98% | 20.755,00 |
| 11.11.2024 | 45,90 | 46,55 | 45,35 | 45,35 | -1,31% | 21.479,00 |
| 08.11.2024 | 45,80 | 47,90 | 44,25 | 45,95 | -0,33% | 46.255,00 |
| 07.11.2024 | 43,80 | 46,65 | 41,60 | 46,10 | 4,30% | 33.099,00 |