32,300€
-2,12%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 33,08 | 33,25 | 32,00 | 32,63 | -1,14% | - |
| 23.03.2026 | 31,35 | 33,90 | 31,05 | 33,00 | 2,80% | 109.980,00 |
| 20.03.2026 | 35,45 | 35,85 | 32,10 | 32,10 | -9,07% | 166.969,00 |
| 19.03.2026 | 35,20 | 35,55 | 34,65 | 35,30 | -1,12% | 59.245,00 |
| 18.03.2026 | 35,90 | 36,65 | 35,65 | 35,70 | 0,14% | 17.784,00 |
| 17.03.2026 | 35,35 | 35,90 | 35,20 | 35,65 | 0,99% | 23.917,00 |
| 16.03.2026 | 35,25 | 35,75 | 35,10 | 35,30 | 0,14% | 27.380,00 |
| 13.03.2026 | 35,85 | 35,85 | 34,90 | 35,25 | -1,81% | 62.389,00 |
| 12.03.2026 | 36,40 | 36,45 | 35,60 | 35,90 | -1,37% | 20.245,00 |
| 11.03.2026 | 36,30 | 36,75 | 35,85 | 36,40 | -0,27% | 28.070,00 |
| 10.03.2026 | 36,50 | 37,10 | 36,30 | 36,50 | 1,11% | 33.742,00 |
| 09.03.2026 | 35,50 | 36,50 | 35,05 | 36,10 | -0,96% | 40.828,00 |
| 06.03.2026 | 37,35 | 37,35 | 36,35 | 36,45 | -1,22% | 25.196,00 |
| 05.03.2026 | 35,85 | 37,40 | 35,50 | 36,90 | 3,07% | 69.220,00 |
| 04.03.2026 | 35,05 | 36,45 | 35,05 | 35,80 | 1,99% | 28.494,00 |
| 03.03.2026 | 35,70 | 35,75 | 35,00 | 35,10 | -3,44% | 35.749,00 |
| 02.03.2026 | 36,00 | 36,90 | 35,85 | 36,35 | -1,76% | 32.335,00 |
| 27.02.2026 | 37,40 | 37,50 | 36,85 | 37,00 | 0,00% | 48.676,00 |
| 26.02.2026 | 37,05 | 37,25 | 36,85 | 37,00 | -0,13% | 63.361,00 |
| 25.02.2026 | 38,00 | 38,05 | 37,00 | 37,05 | -2,24% | 36.247,00 |
| 24.02.2026 | 38,10 | 38,50 | 37,85 | 37,90 | -0,52% | 26.670,00 |
| 23.02.2026 | 38,85 | 38,85 | 37,80 | 38,10 | -2,06% | 26.883,00 |
| 20.02.2026 | 39,05 | 39,45 | 38,20 | 38,90 | 0,00% | 33.546,00 |
| 19.02.2026 | 38,55 | 39,60 | 38,50 | 38,90 | 1,17% | 51.345,00 |
| 18.02.2026 | 38,20 | 38,60 | 37,60 | 38,45 | 1,05% | 40.636,00 |
| 17.02.2026 | 37,35 | 38,20 | 37,15 | 38,05 | 2,15% | 67.668,00 |
| 16.02.2026 | 37,80 | 38,40 | 37,25 | 37,25 | -0,13% | 40.650,00 |
| 13.02.2026 | 37,15 | 37,95 | 36,95 | 37,30 | 5,07% | 55.700,00 |
| 12.02.2026 | 35,55 | 37,40 | 35,20 | 35,50 | -10,58% | 368.596,00 |
| 11.02.2026 | 41,50 | 41,50 | 39,20 | 39,70 | -4,45% | 54.858,00 |
| 10.02.2026 | 41,70 | 42,10 | 41,15 | 41,55 | 0,48% | 33.311,00 |
| 09.02.2026 | 41,15 | 41,40 | 40,60 | 41,35 | 0,98% | 23.571,00 |
| 06.02.2026 | 40,05 | 41,10 | 39,90 | 40,95 | 0,86% | 14.879,00 |
| 05.02.2026 | 40,55 | 40,80 | 40,10 | 40,60 | -0,49% | 17.188,00 |
| 04.02.2026 | 40,45 | 41,00 | 40,30 | 40,80 | 0,87% | 87.736,00 |
| 03.02.2026 | 40,60 | 40,65 | 40,10 | 40,45 | -0,12% | 36.643,00 |
| 02.02.2026 | 41,00 | 41,00 | 40,25 | 40,50 | -1,22% | 54.899,00 |
| 30.01.2026 | 41,55 | 41,75 | 41,00 | 41,00 | -1,32% | 20.046,00 |
| 29.01.2026 | 42,10 | 42,10 | 41,20 | 41,55 | -1,31% | 15.067,00 |
| 28.01.2026 | 41,95 | 42,50 | 41,60 | 42,10 | 0,36% | 187.689,00 |
| 27.01.2026 | 42,00 | 42,20 | 41,70 | 41,95 | -0,12% | 13.325,00 |
| 26.01.2026 | 43,05 | 43,05 | 41,80 | 42,00 | -2,44% | 16.205,00 |
| 23.01.2026 | 43,20 | 43,45 | 42,80 | 43,05 | -0,58% | 11.757,00 |
| 22.01.2026 | 42,70 | 43,30 | 42,60 | 43,30 | 3,22% | 33.750,00 |
| 21.01.2026 | 41,20 | 42,00 | 40,80 | 41,95 | 1,70% | 17.928,00 |
| 20.01.2026 | 41,40 | 41,60 | 40,90 | 41,25 | -0,24% | 172.158,00 |
| 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% | 17.314,00 |
| 15.01.2026 | 41,95 | 43,35 | 41,70 | 43,35 | 3,46% | 136.365,00 |
| 14.01.2026 | 41,90 | 42,15 | 41,50 | 41,90 | 0,00% | 14.341,00 |
| 13.01.2026 | 43,15 | 43,25 | 41,40 | 41,90 | -3,12% | 30.534,00 |
| 12.01.2026 | 43,40 | 43,60 | 42,70 | 43,25 | -0,35% | 55.029,00 |
| 09.01.2026 | 42,45 | 43,40 | 42,35 | 43,40 | 1,40% | 20.225,00 |
| 08.01.2026 | 43,30 | 43,35 | 42,45 | 42,80 | -1,15% | 11.302,00 |
| 07.01.2026 | 42,40 | 43,70 | 42,30 | 43,30 | 2,00% | 35.405,00 |
| 05.01.2026 | 42,80 | 43,00 | 41,60 | 42,45 | -0,82% | 12.044,00 |
| 02.01.2026 | 42,90 | 43,20 | 42,50 | 42,80 | -0,23% | 15.083,00 |
| 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% | 15.754,00 |
| 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% | 16.173,00 |
| 11.12.2025 | 41,75 | 42,95 | 41,65 | 42,45 | 2,91% | 22.018,00 |
| 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 | 41,15 | 41,35 | 40,65 | 40,85 | -0,85% | 12.553,00 |
| 25.11.2025 | 40,40 | 41,30 | 40,40 | 41,20 | 1,98% | 12.717,00 |
| 24.11.2025 | 40,20 | 40,40 | 39,55 | 40,40 | 0,75% | 54.199,00 |
| 21.11.2025 | 39,75 | 40,10 | 39,20 | 40,10 | -0,25% | 12.762,00 |
| 20.11.2025 | 40,40 | 40,80 | 39,50 | 40,20 | -0,50% | 13.702,00 |
| 19.11.2025 | 39,85 | 40,75 | 39,70 | 40,40 | 1,38% | 14.859,00 |
| 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 |