42,450€
0,47%
Echtzeit-Aktienkurs HARVIA OYJ
Bid:
Ask:
Aktienkurse zur HARVIA OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 42,25 | 42,70 | 42,00 | 42,40 | 0,36% | 9.942,00 |
| 15.12.2025 | 42,40 | 42,85 | 41,95 | 42,25 | -0,35% | 17.848,00 |
| 12.12.2025 | 42,45 | 42,95 | 42,00 | 42,40 | -0,12% | 15.842,00 |
| 11.12.2025 | 41,75 | 42,95 | 41,65 | 42,45 | 2,91% | 21.999,00 |
| 10.12.2025 | 41,30 | 41,70 | 41,10 | 41,25 | -0,12% | 9.032,00 |
| 09.12.2025 | 41,05 | 41,40 | 40,60 | 41,30 | 0,36% | 15.502,00 |
| 08.12.2025 | 41,65 | 41,65 | 41,05 | 41,15 | -1,20% | 17.258,00 |
| 05.12.2025 | 41,85 | 42,10 | 41,55 | 41,65 | -0,36% | 11.100,00 |
| 04.12.2025 | 41,60 | 42,20 | 41,60 | 41,80 | 0,48% | 14.168,00 |
| 03.12.2025 | 41,00 | 41,95 | 40,95 | 41,60 | 1,46% | 14.840,00 |
| 02.12.2025 | 41,10 | 41,55 | 40,70 | 41,00 | -0,24% | 15.646,00 |
| 01.12.2025 | 41,45 | 41,50 | 40,75 | 41,10 | -0,96% | 9.407,00 |
| 28.11.2025 | 41,25 | 41,60 | 40,75 | 41,50 | 0,36% | 28.371,00 |
| 27.11.2025 | 40,85 | 41,50 | 40,85 | 41,35 | 1,22% | 6.278,00 |
| 26.11.2025 | 41,20 | 41,35 | 40,65 | 40,85 | -0,85% | 12.553,00 |
| 25.11.2025 | 40,40 | 41,30 | 40,40 | 41,20 | 1,98% | 12.586,00 |
| 24.11.2025 | 40,20 | 40,40 | 39,55 | 40,40 | 0,75% | 54.067,00 |
| 21.11.2025 | 39,75 | 40,10 | 39,20 | 40,10 | -0,25% | 12.696,00 |
| 20.11.2025 | 40,40 | 40,80 | 39,50 | 40,20 | -0,50% | 13.631,00 |
| 19.11.2025 | 39,85 | 40,75 | 39,70 | 40,40 | 1,38% | 14.736,00 |
| 18.11.2025 | 40,25 | 40,25 | 39,45 | 39,85 | -1,97% | 16.047,00 |
| 17.11.2025 | 41,30 | 41,70 | 40,35 | 40,65 | -2,75% | 13.281,00 |
| 14.11.2025 | 42,30 | 42,30 | 41,25 | 41,80 | -1,42% | 11.610,00 |
| 13.11.2025 | 42,65 | 42,80 | 42,05 | 42,40 | -0,59% | 14.276,00 |
| 12.11.2025 | 42,65 | 43,00 | 42,45 | 42,65 | 0,00% | 27.350,00 |
| 11.11.2025 | 41,60 | 42,65 | 41,35 | 42,65 | 2,52% | 23.149,00 |
| 10.11.2025 | 41,60 | 41,85 | 41,20 | 41,60 | 0,60% | 17.014,00 |
| 07.11.2025 | 42,00 | 42,65 | 41,30 | 41,35 | -3,73% | 48.806,00 |
| 06.11.2025 | 42,60 | 43,90 | 40,55 | 42,95 | 22,54% | 253.541,00 |
| 05.11.2025 | 35,80 | 35,80 | 35,05 | 35,05 | -2,09% | 29.867,00 |
| 04.11.2025 | 36,95 | 36,95 | 35,70 | 35,80 | -3,11% | 27.150,00 |
| 03.11.2025 | 36,25 | 37,30 | 36,05 | 36,95 | 1,93% | 22.137,00 |
| 31.10.2025 | 35,70 | 37,05 | 35,65 | 36,25 | 1,68% | 32.898,00 |
| 30.10.2025 | 35,50 | 35,85 | 35,40 | 35,65 | 0,42% | 17.311,00 |
| 29.10.2025 | 35,90 | 35,90 | 35,50 | 35,50 | -1,11% | 14.488,00 |
| 28.10.2025 | 36,25 | 36,45 | 35,85 | 35,90 | -0,97% | 67.012,00 |
| 27.10.2025 | 36,60 | 36,65 | 36,05 | 36,25 | -0,14% | 17.445,00 |
| 24.10.2025 | 36,60 | 36,90 | 36,10 | 36,30 | -0,82% | 39.618,00 |
| 23.10.2025 | 36,10 | 36,90 | 35,95 | 36,60 | 1,39% | 66.607,00 |
| 22.10.2025 | 35,60 | 36,15 | 35,50 | 36,10 | 1,55% | 30.842,00 |
| 21.10.2025 | 35,45 | 35,75 | 35,00 | 35,55 | 0,28% | 16.700,00 |
| 20.10.2025 | 35,10 | 35,45 | 34,70 | 35,45 | 1,00% | 21.978,00 |
| 17.10.2025 | 35,50 | 35,50 | 34,35 | 35,10 | 0,00% | 63.856,00 |
| 16.10.2025 | 35,15 | 35,25 | 34,65 | 35,10 | -0,14% | 13.483,00 |
| 15.10.2025 | 35,00 | 35,65 | 35,00 | 35,15 | 0,57% | 16.609,00 |
| 14.10.2025 | 35,30 | 35,35 | 34,70 | 34,95 | -1,27% | 21.341,00 |
| 13.10.2025 | 35,10 | 35,90 | 35,10 | 35,40 | 1,00% | 16.464,00 |
| 10.10.2025 | 35,85 | 36,30 | 35,05 | 35,05 | -2,23% | 30.072,00 |
| 09.10.2025 | 37,30 | 37,70 | 35,85 | 35,85 | -3,50% | 52.695,00 |
| 08.10.2025 | 35,70 | 37,25 | 35,70 | 37,15 | 5,69% | 47.103,00 |
| 07.10.2025 | 35,15 | 35,70 | 35,05 | 35,15 | 0,00% | 42.946,00 |
| 06.10.2025 | 35,45 | 35,60 | 35,10 | 35,15 | -0,85% | 22.962,00 |
| 03.10.2025 | 35,70 | 35,70 | 35,00 | 35,45 | 0,71% | 17.180,00 |
| 02.10.2025 | 34,65 | 35,30 | 34,60 | 35,20 | 1,88% | 26.687,00 |
| 01.10.2025 | 34,30 | 34,85 | 34,20 | 34,55 | 0,29% | 16.706,00 |
| 30.09.2025 | 34,50 | 34,85 | 34,10 | 34,45 | -0,14% | 23.424,00 |
| 29.09.2025 | 34,20 | 34,75 | 33,95 | 34,50 | 1,62% | 153.077,00 |
| 26.09.2025 | 34,70 | 35,00 | 33,95 | 33,95 | -2,16% | 74.000,00 |
| 25.09.2025 | 35,60 | 35,65 | 34,40 | 34,70 | -2,53% | 164.575,00 |
| 24.09.2025 | 37,20 | 37,25 | 35,60 | 35,60 | -4,69% | 56.824,00 |
| 23.09.2025 | 37,55 | 37,90 | 37,25 | 37,35 | -0,53% | 17.954,00 |
| 22.09.2025 | 37,40 | 37,70 | 37,20 | 37,55 | 0,40% | 42.259,00 |
| 19.09.2025 | 38,00 | 38,15 | 37,20 | 37,40 | -1,97% | 32.560,00 |
| 18.09.2025 | 37,40 | 38,15 | 37,35 | 38,15 | 2,14% | 16.757,00 |
| 17.09.2025 | 38,05 | 38,10 | 37,20 | 37,35 | -1,84% | 31.172,00 |
| 16.09.2025 | 38,70 | 38,75 | 38,05 | 38,05 | 0,00% | 35.352,00 |
| 15.09.2025 | 38,20 | 38,55 | 37,85 | 38,05 | -0,39% | 52.139,00 |
| 12.09.2025 | 37,65 | 38,50 | 37,30 | 38,20 | 1,73% | 29.941,00 |
| 11.09.2025 | 37,50 | 37,75 | 37,20 | 37,55 | 0,13% | 10.561,00 |
| 10.09.2025 | 37,30 | 37,70 | 37,25 | 37,50 | 0,54% | 14.305,00 |
| 09.09.2025 | 37,90 | 38,00 | 37,15 | 37,30 | -1,58% | 43.172,00 |
| 08.09.2025 | 37,45 | 37,95 | 37,45 | 37,90 | 1,20% | 13.969,00 |
| 05.09.2025 | 37,70 | 37,90 | 37,30 | 37,45 | -0,27% | 20.761,00 |
| 04.09.2025 | 37,25 | 37,85 | 37,05 | 37,55 | 0,94% | 16.117,00 |
| 03.09.2025 | 37,00 | 37,45 | 36,90 | 37,20 | 0,68% | 17.660,00 |
| 02.09.2025 | 38,20 | 38,20 | 36,95 | 36,95 | -3,27% | 20.083,00 |
| 01.09.2025 | 38,40 | 38,70 | 38,15 | 38,20 | -0,52% | 15.269,00 |
| 29.08.2025 | 38,65 | 39,05 | 38,40 | 38,40 | -0,78% | 27.626,00 |
| 28.08.2025 | 39,85 | 40,10 | 38,60 | 38,70 | -2,89% | 24.154,00 |
| 27.08.2025 | 39,85 | 40,30 | 39,50 | 39,85 | 0,00% | 15.877,00 |
| 26.08.2025 | 39,80 | 39,90 | 39,35 | 39,85 | 0,00% | 33.499,00 |
| 25.08.2025 | 40,00 | 40,05 | 39,65 | 39,85 | -0,25% | 11.301,00 |
| 22.08.2025 | 39,20 | 40,15 | 39,20 | 39,95 | 1,91% | 28.410,00 |
| 21.08.2025 | 39,85 | 40,05 | 39,15 | 39,20 | -1,51% | 22.465,00 |
| 20.08.2025 | 39,70 | 39,95 | 39,40 | 39,80 | 0,25% | 37.718,00 |
| 19.08.2025 | 38,90 | 39,70 | 38,90 | 39,70 | 2,32% | 27.143,00 |
| 18.08.2025 | 38,95 | 39,15 | 38,50 | 38,80 | -0,39% | 25.984,00 |
| 15.08.2025 | 39,15 | 39,55 | 38,65 | 38,95 | -0,38% | 27.641,00 |
| 14.08.2025 | 38,70 | 39,35 | 38,50 | 39,10 | 1,16% | 34.616,00 |
| 13.08.2025 | 39,45 | 39,85 | 38,65 | 38,65 | -1,40% | 44.033,00 |
| 12.08.2025 | 38,05 | 39,80 | 38,05 | 39,20 | 3,02% | 51.600,00 |
| 11.08.2025 | 39,80 | 40,35 | 38,05 | 38,05 | -4,64% | 50.215,00 |
| 08.08.2025 | 43,05 | 43,05 | 39,90 | 39,90 | -7,32% | 104.334,00 |
| 07.08.2025 | 43,00 | 44,60 | 40,40 | 43,05 | -14,07% | 371.987,00 |
| 06.08.2025 | 50,50 | 51,20 | 50,10 | 50,10 | -0,99% | 19.592,00 |
| 05.08.2025 | 50,30 | 51,20 | 50,10 | 50,60 | 0,60% | 13.126,00 |
| 04.08.2025 | 50,30 | 50,70 | 50,00 | 50,30 | 0,00% | 8.506,00 |
| 01.08.2025 | 50,70 | 50,80 | 50,00 | 50,30 | -0,98% | 13.430,00 |
| 31.07.2025 | 51,10 | 51,70 | 50,50 | 50,80 | -0,59% | 20.946,00 |
| 30.07.2025 | 51,70 | 52,00 | 51,10 | 51,10 | -0,97% | 26.171,00 |