35,200€
0,72%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,10 | 35,60 | 35,10 | 35,20 | 0,72% | - |
| 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 |
| 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 |