44,900€
0,22%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 44,75 | 45,60 | 44,33 | 44,90 | 0,22% | - |
| 04.11.2024 | 45,40 | 45,55 | 44,40 | 44,80 | -1,32% | 14.250,00 |
| 01.11.2024 | 46,00 | 46,00 | 45,25 | 45,40 | -0,33% | 7.505,00 |
| 31.10.2024 | 45,15 | 45,90 | 44,50 | 45,55 | 0,11% | 16.634,00 |
| 30.10.2024 | 46,50 | 46,60 | 45,15 | 45,50 | -2,67% | 31.065,00 |
| 29.10.2024 | 47,00 | 47,00 | 45,85 | 46,75 | -0,95% | 13.159,00 |
| 28.10.2024 | 46,25 | 47,30 | 45,70 | 47,20 | 2,05% | 24.188,00 |
| 25.10.2024 | 46,15 | 46,70 | 45,75 | 46,25 | 0,22% | 9.246,00 |
| 24.10.2024 | 45,70 | 46,45 | 45,70 | 46,15 | 0,98% | 7.887,00 |
| 23.10.2024 | 46,65 | 46,65 | 45,70 | 45,70 | -2,04% | 9.571,00 |
| 22.10.2024 | 46,20 | 46,65 | 45,65 | 46,65 | 0,76% | 7.933,00 |
| 21.10.2024 | 46,00 | 46,90 | 45,90 | 46,30 | -0,11% | 10.308,00 |
| 18.10.2024 | 46,00 | 46,50 | 45,35 | 46,35 | 0,76% | 12.159,00 |
| 17.10.2024 | 45,00 | 47,00 | 44,75 | 46,00 | 2,34% | 19.717,00 |
| 16.10.2024 | 45,20 | 45,50 | 44,45 | 44,95 | -0,99% | 10.718,00 |
| 15.10.2024 | 44,70 | 46,00 | 44,65 | 45,40 | 1,45% | 12.517,00 |
| 14.10.2024 | 45,00 | 45,30 | 44,25 | 44,75 | -0,89% | 8.867,00 |
| 11.10.2024 | 44,70 | 45,60 | 44,65 | 45,15 | 1,01% | 12.311,00 |
| 10.10.2024 | 45,00 | 45,00 | 44,30 | 44,70 | -0,67% | 15.136,00 |
| 09.10.2024 | 44,95 | 46,15 | 44,60 | 45,00 | 1,12% | 21.587,00 |
| 08.10.2024 | 43,05 | 44,70 | 42,40 | 44,50 | 2,77% | 56.428,00 |
| 07.10.2024 | 45,10 | 45,10 | 43,20 | 43,30 | -4,31% | 22.087,00 |
| 04.10.2024 | 45,20 | 45,40 | 44,80 | 45,25 | 0,11% | 17.114,00 |
| 03.10.2024 | 45,45 | 45,65 | 44,85 | 45,20 | -1,09% | 22.983,00 |
| 02.10.2024 | 45,95 | 46,50 | 45,40 | 45,70 | -0,76% | 14.203,00 |
| 01.10.2024 | 47,05 | 47,40 | 45,65 | 46,05 | -2,13% | 24.294,00 |
| 30.09.2024 | 46,85 | 47,80 | 46,55 | 47,05 | 0,43% | 32.623,00 |
| 27.09.2024 | 46,60 | 47,15 | 46,60 | 46,85 | 0,32% | 44.841,00 |
| 26.09.2024 | 45,50 | 47,20 | 45,50 | 46,70 | 2,64% | 46.712,00 |
| 25.09.2024 | 43,95 | 45,60 | 43,75 | 45,50 | 3,41% | 29.750,00 |
| 24.09.2024 | 42,20 | 44,10 | 41,85 | 44,00 | 3,65% | 155.734,00 |
| 23.09.2024 | 44,40 | 44,40 | 42,45 | 42,45 | -4,39% | 27.076,00 |
| 20.09.2024 | 43,90 | 45,10 | 43,60 | 44,40 | 0,68% | 52.045,00 |
| 19.09.2024 | 40,40 | 44,60 | 40,40 | 44,10 | 9,16% | 154.676,00 |
| 18.09.2024 | 41,05 | 41,05 | 40,25 | 40,40 | -1,58% | 13.209,00 |
| 17.09.2024 | 41,20 | 41,60 | 41,05 | 41,05 | 0,00% | 118.185,00 |
| 16.09.2024 | 40,95 | 41,20 | 40,85 | 41,05 | 0,24% | 5.529,00 |
| 13.09.2024 | 40,85 | 41,50 | 40,60 | 40,95 | 0,24% | 11.952,00 |
| 12.09.2024 | 40,25 | 41,35 | 40,25 | 40,85 | 1,49% | 13.867,00 |
| 11.09.2024 | 40,75 | 41,10 | 40,05 | 40,25 | -1,23% | 17.785,00 |
| 10.09.2024 | 41,05 | 41,20 | 40,65 | 40,75 | -0,85% | 31.799,00 |
| 09.09.2024 | 40,75 | 41,50 | 40,75 | 41,10 | 0,86% | 10.674,00 |
| 06.09.2024 | 40,70 | 41,90 | 40,15 | 40,75 | -0,12% | 18.884,00 |
| 05.09.2024 | 40,70 | 41,50 | 39,55 | 40,80 | -0,37% | 24.908,00 |
| 04.09.2024 | 40,90 | 41,25 | 40,50 | 40,95 | -1,09% | 13.722,00 |
| 03.09.2024 | 42,40 | 42,50 | 41,00 | 41,40 | -3,04% | 17.377,00 |
| 02.09.2024 | 42,95 | 43,10 | 42,30 | 42,70 | -0,81% | 12.463,00 |
| 30.08.2024 | 42,25 | 43,05 | 41,85 | 43,05 | 1,53% | 62.220,00 |
| 29.08.2024 | 43,00 | 43,10 | 42,20 | 42,40 | -1,51% | 19.325,00 |
| 28.08.2024 | 43,10 | 43,50 | 42,60 | 43,05 | 0,35% | 11.419,00 |
| 27.08.2024 | 43,20 | 43,55 | 42,80 | 42,90 | -1,38% | 16.397,00 |
| 26.08.2024 | 43,55 | 43,80 | 43,30 | 43,50 | -0,11% | 15.559,00 |
| 23.08.2024 | 42,65 | 43,95 | 42,65 | 43,55 | 2,11% | 12.709,00 |
| 22.08.2024 | 42,25 | 43,75 | 41,90 | 42,65 | 0,59% | 17.321,00 |
| 21.08.2024 | 42,20 | 42,50 | 42,10 | 42,40 | 0,47% | 7.300,00 |
| 20.08.2024 | 41,65 | 42,80 | 41,65 | 42,20 | 0,48% | 18.632,00 |
| 19.08.2024 | 40,30 | 42,30 | 40,25 | 42,00 | 4,22% | 26.083,00 |
| 16.08.2024 | 39,00 | 40,50 | 39,00 | 40,30 | 0,50% | 9.446,00 |
| 15.08.2024 | 39,85 | 40,20 | 39,30 | 40,10 | 0,63% | 13.378,00 |
| 14.08.2024 | 39,35 | 40,75 | 39,35 | 39,85 | 1,27% | 14.890,00 |
| 13.08.2024 | 40,70 | 41,20 | 39,00 | 39,35 | -3,32% | 13.731,00 |
| 12.08.2024 | 40,15 | 41,05 | 39,75 | 40,70 | 1,37% | 24.838,00 |
| 09.08.2024 | 40,40 | 40,80 | 39,45 | 40,15 | -0,62% | 20.170,00 |
| 08.08.2024 | 41,20 | 41,90 | 39,50 | 40,40 | 7,30% | 47.513,00 |
| 07.08.2024 | 36,95 | 38,35 | 36,95 | 37,65 | 2,87% | 12.811,00 |
| 06.08.2024 | 36,50 | 37,30 | 35,75 | 36,60 | 0,27% | 13.344,00 |
| 05.08.2024 | 35,50 | 36,60 | 34,95 | 36,50 | -2,28% | 28.029,00 |
| 02.08.2024 | 39,75 | 39,75 | 37,35 | 37,35 | -6,04% | 26.164,00 |
| 01.08.2024 | 39,80 | 40,20 | 39,60 | 39,75 | -0,13% | 19.556,00 |
| 31.07.2024 | 39,20 | 39,95 | 39,20 | 39,80 | 1,53% | 13.435,00 |
| 30.07.2024 | 39,15 | 39,50 | 39,10 | 39,20 | 0,13% | 5.696,00 |
| 29.07.2024 | 39,10 | 39,70 | 39,00 | 39,15 | 0,13% | 16.954,00 |
| 26.07.2024 | 38,40 | 39,25 | 38,40 | 39,10 | 1,69% | 10.489,00 |
| 25.07.2024 | 38,20 | 38,55 | 37,85 | 38,45 | -0,39% | 16.507,00 |
| 24.07.2024 | 38,70 | 39,05 | 38,25 | 38,60 | -0,13% | 11.158,00 |
| 23.07.2024 | 38,00 | 39,05 | 38,00 | 38,65 | 1,71% | 12.392,00 |
| 22.07.2024 | 37,00 | 38,30 | 36,80 | 38,00 | 1,33% | 8.368,00 |
| 19.07.2024 | 38,20 | 38,90 | 37,50 | 37,50 | -1,83% | 14.016,00 |
| 18.07.2024 | 38,70 | 39,60 | 38,20 | 38,20 | -1,29% | 16.806,00 |
| 17.07.2024 | 39,40 | 39,45 | 38,50 | 38,70 | -1,53% | 14.626,00 |
| 16.07.2024 | 38,00 | 39,65 | 37,70 | 39,30 | 3,42% | 11.916,00 |
| 15.07.2024 | 37,55 | 38,80 | 37,50 | 38,00 | 0,66% | 11.278,00 |
| 12.07.2024 | 37,00 | 37,85 | 37,00 | 37,75 | 2,03% | 16.171,00 |
| 11.07.2024 | 36,10 | 37,00 | 36,10 | 37,00 | 1,51% | 12.307,00 |
| 10.07.2024 | 36,30 | 36,70 | 36,25 | 36,45 | 0,14% | 6.079,00 |
| 09.07.2024 | 36,55 | 36,75 | 36,05 | 36,40 | -1,36% | 15.413,00 |
| 08.07.2024 | 36,55 | 37,05 | 35,75 | 36,90 | 0,54% | 9.896,00 |
| 05.07.2024 | 36,30 | 37,60 | 36,20 | 36,70 | 1,10% | 19.128,00 |
| 04.07.2024 | 36,30 | 36,40 | 36,00 | 36,30 | -0,14% | 7.729,00 |
| 03.07.2024 | 35,85 | 36,60 | 35,75 | 36,35 | 1,39% | 14.816,00 |
| 02.07.2024 | 36,50 | 36,50 | 35,50 | 35,85 | -2,05% | 13.906,00 |
| 01.07.2024 | 36,45 | 37,20 | 36,45 | 36,60 | -0,54% | 11.321,00 |
| 28.06.2024 | 37,25 | 37,45 | 36,50 | 36,80 | -1,21% | 10.419,00 |
| 27.06.2024 | 37,10 | 37,40 | 36,90 | 37,25 | -0,13% | 15.733,00 |
| 26.06.2024 | 37,40 | 37,85 | 37,00 | 37,30 | -0,27% | 13.984,00 |
| 25.06.2024 | 37,70 | 38,10 | 37,30 | 37,40 | -0,93% | 21.235,00 |
| 24.06.2024 | 38,45 | 38,45 | 37,35 | 37,75 | -1,82% | 14.050,00 |
| 20.06.2024 | 37,75 | 39,00 | 37,75 | 38,45 | 1,85% | 24.754,00 |
| 19.06.2024 | 37,75 | 38,30 | 37,50 | 37,75 | -0,13% | 17.243,00 |
| 18.06.2024 | 36,55 | 37,85 | 36,40 | 37,80 | 3,14% | 19.896,00 |