41,475€
0,30%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 41,43 | 42,25 | 41,30 | 41,63 | 0,67% | - |
| 09.02.2026 | 41,15 | 41,40 | 40,60 | 41,35 | 0,98% | 23.308,00 |
| 06.02.2026 | 40,05 | 41,10 | 39,90 | 40,95 | 0,86% | 13.847,00 |
| 05.02.2026 | 40,55 | 40,80 | 40,10 | 40,60 | -0,49% | 15.999,00 |
| 04.02.2026 | 40,45 | 41,00 | 40,30 | 40,80 | 0,87% | 87.259,00 |
| 03.02.2026 | 40,60 | 40,65 | 40,10 | 40,45 | -0,12% | 35.418,00 |
| 02.02.2026 | 41,00 | 41,00 | 40,25 | 40,50 | -1,22% | 54.254,00 |
| 30.01.2026 | 41,55 | 41,75 | 41,00 | 41,00 | -0,97% | 19.467,00 |
| 29.01.2026 | 42,10 | 42,10 | 41,25 | 41,40 | -1,72% | 9.116,00 |
| 28.01.2026 | 42,08 | 42,43 | 41,50 | 42,13 | 0,42% | - |
| 27.01.2026 | 42,00 | 42,20 | 41,70 | 41,95 | -0,12% | 12.872,00 |
| 26.01.2026 | 43,05 | 43,05 | 41,80 | 42,00 | -2,44% | 16.189,00 |
| 23.01.2026 | 43,20 | 43,45 | 42,80 | 43,05 | -0,58% | 11.387,00 |
| 22.01.2026 | 42,70 | 43,30 | 42,60 | 43,30 | 3,22% | 32.658,00 |
| 21.01.2026 | 41,20 | 42,00 | 40,80 | 41,95 | 1,70% | 17.904,00 |
| 20.01.2026 | 41,40 | 41,60 | 40,90 | 41,25 | -0,24% | 171.698,00 |
| 19.01.2026 | 42,00 | 42,25 | 40,85 | 41,35 | -4,28% | 165.826,00 |
| 16.01.2026 | 43,20 | 43,60 | 42,80 | 43,20 | -0,35% | 17.313,00 |
| 15.01.2026 | 41,95 | 43,35 | 41,70 | 43,35 | 3,46% | 136.308,00 |
| 14.01.2026 | 41,90 | 42,15 | 41,50 | 41,90 | 0,00% | 14.215,00 |
| 13.01.2026 | 43,15 | 43,25 | 41,40 | 41,90 | -3,12% | 30.514,00 |
| 12.01.2026 | 43,40 | 43,60 | 42,70 | 43,25 | -0,35% | 54.952,00 |
| 09.01.2026 | 42,45 | 43,40 | 42,35 | 43,40 | 1,40% | 20.223,00 |
| 08.01.2026 | 43,30 | 43,35 | 42,45 | 42,80 | -1,15% | 11.279,00 |
| 07.01.2026 | 42,40 | 43,70 | 42,30 | 43,30 | 0,17% | 35.359,00 |
| 06.01.2026 | 43,53 | 43,53 | 43,00 | 43,23 | 1,83% | - |
| 05.01.2026 | 42,80 | 43,00 | 41,60 | 42,45 | -0,82% | 12.045,00 |
| 02.01.2026 | 42,90 | 43,20 | 42,50 | 42,80 | -0,23% | 15.070,00 |
| 30.12.2025 | 42,60 | 43,00 | 42,50 | 42,90 | 0,47% | 18.264,00 |
| 29.12.2025 | 41,85 | 42,70 | 41,85 | 42,70 | 2,03% | 14.815,00 |
| 23.12.2025 | 41,60 | 42,20 | 41,60 | 41,85 | 0,60% | 11.567,00 |
| 22.12.2025 | 42,60 | 42,80 | 41,55 | 41,60 | -2,35% | 14.050,00 |
| 19.12.2025 | 42,90 | 43,05 | 42,40 | 42,60 | -0,70% | 17.397,00 |
| 18.12.2025 | 41,75 | 42,90 | 41,60 | 42,90 | 2,75% | 15.520,00 |
| 17.12.2025 | 42,40 | 42,50 | 41,05 | 41,75 | -1,53% | 23.795,00 |
| 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 |