39,850€
0,76%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 39,68 | 39,95 | 39,40 | 39,88 | 0,82% | - |
| 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 |
| 13.05.2026 | 38,40 | 39,20 | 38,35 | 39,00 | 1,69% | 34.991,00 |
| 12.05.2026 | 38,25 | 39,55 | 37,85 | 38,35 | 0,00% | 48.919,00 |
| 11.05.2026 | 38,65 | 38,80 | 37,70 | 38,35 | -0,52% | 33.227,00 |
| 08.05.2026 | 40,55 | 40,55 | 38,55 | 38,55 | -6,09% | 53.818,00 |
| 07.05.2026 | 40,45 | 42,50 | 39,70 | 41,05 | 14,66% | 164.814,00 |
| 06.05.2026 | 36,50 | 37,30 | 35,60 | 35,80 | -0,97% | 97.193,00 |
| 05.05.2026 | 36,30 | 36,75 | 35,70 | 36,15 | 0,00% | 52.058,00 |
| 04.05.2026 | 35,70 | 37,10 | 35,65 | 36,15 | 1,83% | 36.656,00 |
| 30.04.2026 | 35,95 | 36,45 | 35,40 | 35,50 | -0,14% | 19.116,00 |
| 29.04.2026 | 35,60 | 36,20 | 35,50 | 35,55 | 0,14% | 23.114,00 |
| 28.04.2026 | 36,00 | 36,00 | 35,45 | 35,50 | -1,53% | 16.374,00 |
| 27.04.2026 | 36,15 | 36,45 | 35,90 | 36,05 | -0,28% | 32.568,00 |
| 24.04.2026 | 37,00 | 37,10 | 36,00 | 36,15 | -2,03% | 20.902,00 |
| 23.04.2026 | 35,90 | 37,25 | 35,75 | 36,90 | 3,07% | 24.413,00 |
| 22.04.2026 | 36,40 | 36,40 | 35,65 | 35,80 | -2,05% | 23.982,00 |
| 21.04.2026 | 36,65 | 37,05 | 36,25 | 36,55 | 0,14% | 19.354,00 |
| 20.04.2026 | 36,40 | 36,95 | 36,00 | 36,50 | -1,75% | 20.012,00 |
| 17.04.2026 | 35,85 | 37,20 | 35,65 | 37,15 | 3,63% | 30.951,00 |
| 16.04.2026 | 35,65 | 35,85 | 35,00 | 35,85 | 0,42% | 35.566,00 |
| 15.04.2026 | 36,00 | 36,40 | 35,65 | 35,70 | 0,42% | 39.684,00 |
| 14.04.2026 | 35,55 | 36,20 | 35,25 | 35,55 | 1,72% | 39.463,00 |
| 13.04.2026 | 35,10 | 35,15 | 34,70 | 34,95 | -0,29% | 31.807,00 |
| 10.04.2026 | 35,45 | 35,65 | 34,50 | 35,05 | 2,64% | 37.578,00 |
| 09.04.2026 | 35,45 | 35,45 | 34,15 | 34,15 | -1,59% | 44.089,00 |
| 08.04.2026 | 34,20 | 35,40 | 34,20 | 34,70 | 6,12% | 46.794,00 |
| 07.04.2026 | 33,80 | 34,15 | 32,70 | 32,70 | -2,82% | 34.673,00 |
| 02.04.2026 | 32,95 | 33,65 | 32,80 | 33,65 | -0,15% | 24.648,00 |
| 01.04.2026 | 34,00 | 34,40 | 33,65 | 33,70 | 1,97% | 43.985,00 |
| 31.03.2026 | 32,40 | 33,15 | 32,30 | 33,05 | 2,32% | 30.080,00 |
| 30.03.2026 | 31,70 | 32,35 | 31,40 | 32,30 | 1,57% | 24.640,00 |
| 27.03.2026 | 32,85 | 33,00 | 31,80 | 31,80 | -3,20% | 27.478,00 |
| 26.03.2026 | 32,55 | 33,10 | 32,40 | 32,85 | 0,15% | 27.165,00 |
| 25.03.2026 | 32,60 | 33,35 | 32,60 | 32,80 | 1,71% | 39.081,00 |
| 24.03.2026 | 33,00 | 33,15 | 31,95 | 32,25 | -2,27% | 42.675,00 |
| 23.03.2026 | 31,35 | 33,90 | 31,05 | 33,00 | 2,80% | 109.686,00 |
| 20.03.2026 | 35,45 | 35,85 | 32,10 | 32,10 | -9,07% | 166.999,00 |
| 19.03.2026 | 35,20 | 35,55 | 34,65 | 35,30 | -1,12% | 58.505,00 |
| 18.03.2026 | 35,90 | 36,65 | 35,65 | 35,70 | 0,14% | 17.753,00 |
| 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 |