42,725€
0,89%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,50 | 43,10 | 42,45 | 42,55 | 0,47% | 13.620,00 |
| 01.10.2026 | 43,05 | 43,40 | 42,35 | 42,35 | -1,97% | 23.480,00 |
| 30.09.2026 | 43,30 | 43,80 | 43,00 | 43,20 | 0,00% | 19.637,00 |
| 29.09.2026 | 43,70 | 43,95 | 43,05 | 43,20 | -1,14% | 23.497,00 |
| 28.09.2026 | 44,00 | 44,40 | 43,30 | 43,70 | -0,57% | 21.833,00 |
| 25.09.2026 | 43,90 | 44,35 | 43,65 | 43,95 | 0,34% | 14.594,00 |
| 24.09.2026 | 44,20 | 44,50 | 43,75 | 43,80 | -0,90% | 11.760,00 |
| 23.09.2026 | 44,60 | 44,65 | 43,95 | 44,20 | -0,90% | 9.399,00 |
| 22.09.2026 | 42,80 | 44,75 | 42,80 | 44,60 | 4,21% | 22.660,00 |
| 21.09.2026 | 43,00 | 43,65 | 42,40 | 42,80 | 0,35% | 29.933,00 |
| 18.09.2026 | 43,35 | 43,65 | 42,65 | 42,65 | -1,61% | 16.959,00 |
| 17.09.2026 | 43,10 | 43,75 | 43,10 | 43,35 | 0,70% | 12.990,00 |
| 16.09.2026 | 42,65 | 43,15 | 42,25 | 43,05 | 1,29% | 11.143,00 |
| 15.09.2026 | 42,55 | 43,00 | 42,05 | 42,50 | -0,12% | 37.534,00 |
| 14.09.2026 | 44,15 | 44,20 | 42,40 | 42,55 | -3,62% | 22.083,00 |
| 11.09.2026 | 43,70 | 44,40 | 43,50 | 44,15 | 1,61% | 13.687,00 |
| 10.09.2026 | 43,90 | 44,20 | 43,45 | 43,45 | -0,80% | 10.162,00 |
| 09.09.2026 | 44,65 | 44,70 | 43,75 | 43,80 | -1,90% | 17.746,00 |
| 08.09.2026 | 44,85 | 44,85 | 44,00 | 44,65 | -0,45% | 10.619,00 |
| 07.09.2026 | 44,95 | 45,45 | 44,70 | 44,85 | -0,77% | 19.694,00 |
| 04.09.2026 | 43,50 | 45,20 | 43,35 | 45,20 | 4,15% | 35.741,00 |
| 03.09.2026 | 43,60 | 44,10 | 43,30 | 43,40 | -0,23% | 22.872,00 |
| 02.09.2026 | 43,85 | 44,05 | 43,45 | 43,50 | -0,80% | 13.567,00 |
| 01.09.2026 | 44,80 | 44,90 | 43,50 | 43,85 | -1,90% | 26.853,00 |
| 31.08.2026 | 45,05 | 45,95 | 44,70 | 44,70 | -1,22% | 61.948,00 |
| 28.08.2026 | 45,70 | 46,00 | 44,90 | 45,25 | -0,98% | 16.808,00 |
| 27.08.2026 | 45,70 | 45,85 | 45,05 | 45,70 | 0,00% | 22.753,00 |
| 26.08.2026 | 45,10 | 45,70 | 44,90 | 45,70 | 1,33% | 24.623,00 |
| 25.08.2026 | 44,15 | 45,25 | 44,15 | 45,10 | 2,15% | 19.858,00 |
| 24.08.2026 | 43,95 | 44,40 | 43,85 | 44,15 | 0,46% | 23.308,00 |
| 21.08.2026 | 43,15 | 44,25 | 43,05 | 43,95 | 2,33% | 23.687,00 |
| 20.08.2026 | 43,05 | 43,05 | 42,70 | 42,95 | -0,23% | 9.625,00 |
| 19.08.2026 | 43,05 | 43,10 | 42,70 | 43,05 | 0,23% | 9.177,00 |
| 18.08.2026 | 43,40 | 43,40 | 42,85 | 42,95 | -1,04% | 22.008,00 |
| 17.08.2026 | 43,85 | 43,95 | 43,35 | 43,40 | -0,91% | 26.348,00 |
| 14.08.2026 | 44,55 | 44,65 | 43,40 | 43,80 | -1,68% | 20.425,00 |
| 13.08.2026 | 44,65 | 44,85 | 44,20 | 44,55 | -0,22% | 11.126,00 |
| 12.08.2026 | 44,10 | 44,70 | 43,90 | 44,65 | 0,90% | 19.236,00 |
| 11.08.2026 | 44,70 | 44,70 | 43,70 | 44,25 | -1,01% | 15.042,00 |
| 10.08.2026 | 44,20 | 44,85 | 43,00 | 44,70 | 1,13% | 26.212,00 |
| 07.08.2026 | 44,95 | 45,20 | 43,35 | 44,20 | -0,34% | 42.898,00 |
| 06.08.2026 | 45,90 | 47,65 | 43,30 | 44,35 | 5,22% | 163.343,00 |
| 05.08.2026 | 41,35 | 42,50 | 41,00 | 42,15 | 1,93% | 86.929,00 |
| 04.08.2026 | 41,10 | 41,65 | 40,60 | 41,35 | 0,61% | 25.813,00 |
| 03.08.2026 | 41,40 | 41,80 | 40,80 | 41,10 | -0,36% | 13.388,00 |
| 31.07.2026 | 41,45 | 41,75 | 40,90 | 41,25 | -1,20% | 17.570,00 |
| 30.07.2026 | 41,95 | 42,40 | 41,45 | 41,75 | -0,48% | 12.304,00 |
| 29.07.2026 | 42,30 | 42,70 | 41,60 | 41,95 | -0,47% | 16.275,00 |
| 28.07.2026 | 42,15 | 42,60 | 42,00 | 42,15 | -0,12% | 19.952,00 |
| 27.07.2026 | 42,50 | 42,90 | 42,20 | 42,20 | 0,48% | 16.444,00 |
| 24.07.2026 | 41,65 | 42,50 | 41,55 | 42,00 | 1,08% | 12.526,00 |
| 23.07.2026 | 42,45 | 42,45 | 41,55 | 41,55 | -2,24% | 14.148,00 |
| 22.07.2026 | 41,45 | 42,70 | 41,35 | 42,50 | 2,53% | 17.431,00 |
| 21.07.2026 | 41,30 | 41,50 | 41,00 | 41,45 | 0,48% | 13.489,00 |
| 20.07.2026 | 41,20 | 41,50 | 40,95 | 41,25 | -0,36% | 12.409,00 |
| 17.07.2026 | 41,10 | 41,40 | 40,70 | 41,40 | 0,24% | 9.957,00 |
| 16.07.2026 | 40,80 | 41,70 | 40,80 | 41,30 | 1,23% | 28.691,00 |
| 15.07.2026 | 39,80 | 41,00 | 39,20 | 40,80 | 2,77% | 27.763,00 |
| 14.07.2026 | 40,00 | 40,20 | 39,55 | 39,70 | -0,87% | 15.387,00 |
| 13.07.2026 | 39,75 | 40,20 | 39,55 | 40,05 | 1,26% | 22.408,00 |
| 10.07.2026 | 39,60 | 40,05 | 39,30 | 39,55 | 0,13% | 12.270,00 |
| 09.07.2026 | 39,05 | 39,70 | 38,90 | 39,50 | 2,20% | 11.335,00 |
| 08.07.2026 | 39,20 | 39,25 | 38,45 | 38,65 | -2,03% | 21.218,00 |
| 07.07.2026 | 40,20 | 40,90 | 39,30 | 39,45 | -1,87% | 29.927,00 |
| 06.07.2026 | 41,10 | 41,10 | 40,20 | 40,20 | -2,19% | 17.563,00 |
| 03.07.2026 | 41,25 | 41,80 | 40,95 | 41,10 | -0,48% | 11.800,00 |
| 02.07.2026 | 41,00 | 41,55 | 40,80 | 41,30 | 0,61% | 9.209,00 |
| 01.07.2026 | 41,60 | 41,75 | 40,40 | 41,05 | -1,32% | 17.012,00 |
| 30.06.2026 | 40,85 | 41,80 | 40,75 | 41,60 | 2,09% | 14.350,00 |
| 29.06.2026 | 41,35 | 41,65 | 40,55 | 40,75 | -1,45% | 17.578,00 |
| 26.06.2026 | 41,35 | 41,55 | 40,75 | 41,35 | 0,00% | 10.413,00 |
| 25.06.2026 | 40,70 | 41,90 | 40,65 | 41,35 | 1,60% | 27.776,00 |
| 24.06.2026 | 40,05 | 40,70 | 39,95 | 40,70 | 1,37% | 12.714,00 |
| 23.06.2026 | 40,20 | 40,25 | 39,60 | 40,15 | -0,86% | 13.695,00 |
| 22.06.2026 | 40,45 | 40,50 | 39,40 | 40,50 | 0,12% | 21.386,00 |
| 18.06.2026 | 40,30 | 40,80 | 39,75 | 40,45 | 0,62% | 35.192,00 |
| 17.06.2026 | 39,75 | 40,55 | 39,65 | 40,20 | 1,13% | 21.104,00 |
| 16.06.2026 | 40,30 | 40,60 | 39,50 | 39,75 | -1,24% | 19.429,00 |
| 15.06.2026 | 40,95 | 42,35 | 39,70 | 40,25 | -0,49% | 43.497,00 |
| 12.06.2026 | 40,50 | 40,90 | 40,10 | 40,45 | 1,76% | 18.851,00 |
| 11.06.2026 | 39,55 | 40,30 | 39,40 | 39,75 | 0,51% | 18.180,00 |
| 10.06.2026 | 39,65 | 40,05 | 39,20 | 39,55 | -0,25% | 18.256,00 |
| 09.06.2026 | 39,60 | 40,15 | 39,40 | 39,65 | -0,63% | 19.205,00 |
| 08.06.2026 | 39,30 | 39,95 | 38,55 | 39,90 | 0,00% | 31.519,00 |
| 05.06.2026 | 40,15 | 41,35 | 39,80 | 39,90 | -0,62% | 36.311,00 |
| 04.06.2026 | 40,40 | 40,55 | 40,05 | 40,15 | -0,12% | 19.694,00 |
| 03.06.2026 | 40,00 | 40,20 | 39,65 | 40,20 | 0,50% | 37.721,00 |
| 02.06.2026 | 39,90 | 40,40 | 39,50 | 40,00 | 1,01% | 14.850,00 |
| 01.06.2026 | 41,30 | 41,35 | 39,45 | 39,60 | -3,18% | 28.802,00 |
| 29.05.2026 | 40,50 | 41,20 | 40,25 | 40,90 | 1,11% | 90.591,00 |
| 28.05.2026 | 40,60 | 40,60 | 39,75 | 40,45 | -0,25% | 28.379,00 |
| 27.05.2026 | 39,70 | 40,60 | 39,70 | 40,55 | 3,05% | 23.687,00 |
| 26.05.2026 | 39,95 | 40,00 | 39,05 | 39,35 | -1,50% | 22.937,00 |
| 25.05.2026 | 39,95 | 40,30 | 39,60 | 39,95 | 1,52% | 20.408,00 |
| 22.05.2026 | 39,15 | 39,60 | 38,70 | 39,35 | 1,03% | 17.361,00 |
| 21.05.2026 | 39,35 | 40,10 | 38,95 | 38,95 | -1,14% | 26.218,00 |
| 20.05.2026 | 39,25 | 40,05 | 38,45 | 39,40 | 0,00% | 24.421,00 |
| 19.05.2026 | 38,50 | 39,90 | 38,50 | 39,40 | 2,47% | 46.458,00 |
| 18.05.2026 | 38,00 | 38,85 | 37,75 | 38,45 | 0,13% | 19.316,00 |
| 15.05.2026 | 39,10 | 39,70 | 38,40 | 38,40 | -1,54% | 31.546,00 |