39,750€
-0,50%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 40,03 | 40,08 | 39,65 | 39,75 | -0,50% | - |
| 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 |
| 29.07.2025 | 51,60 | 52,00 | 51,60 | 51,60 | -0,58% | 22.549,00 |
| 28.07.2025 | 51,90 | 52,40 | 51,50 | 51,90 | 0,00% | 11.559,00 |
| 25.07.2025 | 51,40 | 51,90 | 51,20 | 51,90 | 0,97% | 8.986,00 |
| 24.07.2025 | 51,20 | 51,70 | 51,10 | 51,40 | 1,18% | 24.623,00 |
| 23.07.2025 | 50,20 | 51,10 | 50,20 | 50,80 | 1,20% | 11.172,00 |
| 22.07.2025 | 50,40 | 51,20 | 50,00 | 50,20 | -0,40% | 21.235,00 |
| 21.07.2025 | 49,80 | 50,60 | 49,70 | 50,40 | 0,80% | 6.892,00 |
| 18.07.2025 | 50,20 | 50,90 | 49,85 | 50,00 | 0,00% | 52.392,00 |
| 17.07.2025 | 50,20 | 50,50 | 49,70 | 50,00 | 0,40% | 10.706,00 |
| 16.07.2025 | 49,50 | 50,30 | 49,45 | 49,80 | 0,61% | 11.269,00 |
| 15.07.2025 | 49,50 | 49,95 | 49,40 | 49,50 | 0,61% | 12.889,00 |
| 14.07.2025 | 49,60 | 49,60 | 48,55 | 49,20 | -1,11% | 7.161,00 |
| 11.07.2025 | 49,90 | 50,10 | 49,35 | 49,75 | -0,30% | 9.485,00 |
| 10.07.2025 | 47,15 | 50,50 | 47,15 | 49,90 | 2,57% | 19.698,00 |
| 09.07.2025 | 49,40 | 49,40 | 48,40 | 48,65 | -0,31% | 12.532,00 |
| 08.07.2025 | 48,45 | 48,80 | 48,00 | 48,80 | 0,72% | 7.556,00 |
| 07.07.2025 | 48,95 | 49,10 | 48,45 | 48,45 | -1,02% | 5.640,00 |
| 04.07.2025 | 49,50 | 49,65 | 48,80 | 48,95 | -1,11% | 8.377,00 |
| 03.07.2025 | 48,75 | 49,55 | 48,45 | 49,50 | 1,54% | 8.740,00 |
| 02.07.2025 | 48,60 | 49,10 | 48,25 | 48,75 | 0,31% | 9.755,00 |
| 01.07.2025 | 48,60 | 48,80 | 48,00 | 48,60 | 0,21% | 15.148,00 |
| 30.06.2025 | 48,40 | 48,75 | 48,20 | 48,50 | 0,21% | 9.692,00 |
| 27.06.2025 | 47,15 | 48,60 | 47,15 | 48,40 | 2,11% | 20.294,00 |
| 26.06.2025 | 47,75 | 47,75 | 47,05 | 47,40 | -0,84% | 10.196,00 |
| 25.06.2025 | 48,30 | 48,60 | 47,30 | 47,80 | -0,93% | 12.938,00 |
| 24.06.2025 | 49,85 | 50,60 | 47,95 | 48,25 | -2,43% | 33.199,00 |
| 23.06.2025 | 48,95 | 49,45 | 48,50 | 49,45 | 0,92% | 17.504,00 |
| 19.06.2025 | 49,20 | 49,35 | 48,25 | 49,00 | -0,41% | 11.361,00 |
| 18.06.2025 | 49,40 | 49,50 | 48,75 | 49,20 | -0,51% | 13.353,00 |
| 17.06.2025 | 50,00 | 50,40 | 49,35 | 49,45 | -1,10% | 8.008,00 |
| 16.06.2025 | 49,70 | 50,60 | 49,55 | 50,00 | 0,60% | 29.306,00 |
| 13.06.2025 | 49,95 | 50,00 | 49,55 | 49,70 | -1,00% | 22.022,00 |
| 12.06.2025 | 51,00 | 51,00 | 49,95 | 50,20 | -1,76% | 8.222,00 |
| 11.06.2025 | 50,90 | 51,50 | 50,80 | 51,10 | 0,20% | 24.502,00 |
| 10.06.2025 | 50,10 | 51,30 | 50,00 | 51,00 | 1,80% | 29.828,00 |
| 09.06.2025 | 49,60 | 50,70 | 49,60 | 50,10 | 1,01% | 26.221,00 |
| 06.06.2025 | 49,25 | 49,85 | 49,00 | 49,60 | 0,10% | 10.347,00 |
| 05.06.2025 | 48,55 | 49,90 | 48,55 | 49,55 | 2,06% | 64.510,00 |
| 04.06.2025 | 47,75 | 48,95 | 47,75 | 48,55 | 1,68% | 18.445,00 |
| 03.06.2025 | 48,05 | 48,45 | 47,40 | 47,75 | -0,52% | 21.852,00 |
| 02.06.2025 | 48,00 | 48,70 | 47,65 | 48,00 | -0,10% | 26.529,00 |
| 30.05.2025 | 48,00 | 48,15 | 47,60 | 48,05 | -0,10% | 41.450,00 |
| 28.05.2025 | 48,20 | 48,50 | 47,95 | 48,10 | -0,21% | 10.141,00 |
| 27.05.2025 | 47,80 | 48,50 | 47,75 | 48,20 | 0,94% | 14.190,00 |
| 26.05.2025 | 46,60 | 47,85 | 46,60 | 47,75 | 2,80% | 7.316,00 |
| 23.05.2025 | 47,15 | 47,55 | 45,90 | 46,45 | -1,48% | 8.999,00 |
| 22.05.2025 | 47,85 | 47,90 | 46,95 | 47,15 | -1,57% | 15.110,00 |
| 21.05.2025 | 47,90 | 48,15 | 47,40 | 47,90 | -0,10% | 13.348,00 |
| 20.05.2025 | 48,00 | 48,40 | 47,60 | 47,95 | -0,10% | 42.103,00 |
| 19.05.2025 | 48,30 | 48,30 | 47,15 | 48,00 | -0,52% | 31.404,00 |
| 16.05.2025 | 48,60 | 49,30 | 48,00 | 48,25 | 0,73% | 35.842,00 |
| 15.05.2025 | 48,30 | 48,30 | 47,75 | 47,90 | -0,83% | 13.706,00 |
| 14.05.2025 | 48,30 | 48,85 | 47,80 | 48,30 | 0,00% | 16.192,00 |
| 13.05.2025 | 47,90 | 48,45 | 47,20 | 48,30 | 0,52% | 31.215,00 |
| 12.05.2025 | 46,10 | 48,55 | 46,10 | 48,05 | 4,23% | 41.216,00 |
| 09.05.2025 | 46,75 | 47,15 | 46,00 | 46,10 | -1,39% | 13.789,00 |
| 08.05.2025 | 47,00 | 47,70 | 45,95 | 46,75 | -0,74% | 34.688,00 |
| 07.05.2025 | 44,00 | 47,35 | 42,45 | 47,10 | 14,74% | 83.410,00 |
| 06.05.2025 | 41,50 | 41,55 | 40,50 | 41,05 | -1,08% | 12.496,00 |
| 05.05.2025 | 42,25 | 42,25 | 41,15 | 41,50 | -1,54% | 10.404,00 |
| 02.05.2025 | 41,00 | 42,15 | 40,95 | 42,15 | 3,69% | 12.393,00 |
| 30.04.2025 | 40,10 | 40,95 | 40,05 | 40,65 | 1,50% | 61.481,00 |
| 29.04.2025 | 40,45 | 40,80 | 40,00 | 40,05 | -0,99% | 15.433,00 |
| 28.04.2025 | 40,70 | 40,70 | 39,95 | 40,45 | 1,13% | 9.968,00 |
| 25.04.2025 | 39,65 | 40,55 | 39,65 | 40,00 | 1,14% | 14.220,00 |
| 24.04.2025 | 38,70 | 39,65 | 37,90 | 39,55 | 2,20% | 169.105,00 |
| 23.04.2025 | 38,00 | 38,85 | 38,00 | 38,70 | 1,84% | 35.051,00 |
| 22.04.2025 | 37,80 | 38,00 | 36,55 | 38,00 | -1,43% | 37.628,00 |
| 17.04.2025 | 38,95 | 39,00 | 38,30 | 38,55 | -1,03% | 7.971,00 |
| 16.04.2025 | 41,30 | 41,30 | 38,70 | 38,95 | -2,87% | 6.019,00 |
| 15.04.2025 | 39,65 | 40,25 | 39,40 | 40,10 | 1,78% | 11.999,00 |
| 14.04.2025 | 38,30 | 39,50 | 38,00 | 39,40 | 4,37% | 15.439,00 |
| 11.04.2025 | 39,30 | 39,65 | 36,95 | 37,75 | -3,45% | 49.411,00 |
| 10.04.2025 | 42,00 | 42,05 | 38,85 | 39,10 | 5,25% | 27.831,00 |
| 09.04.2025 | 37,95 | 38,00 | 36,50 | 37,15 | -4,99% | 51.266,00 |
| 08.04.2025 | 38,90 | 39,70 | 38,90 | 39,10 | 2,62% | 25.652,00 |
| 07.04.2025 | 37,75 | 40,10 | 36,75 | 38,10 | -4,63% | 59.875,00 |
| 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 |