41,500€
0,48%
Echtzeit-Aktienkurs HARVIA OYJ
Bid:
Ask:
Aktienkurse zur HARVIA OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 41,30 | 41,65 | 41,05 | 41,40 | 0,24% | 9.128,00 |
| 12.11.2026 | 41,50 | 41,80 | 41,20 | 41,30 | -0,36% | 13.042,00 |
| 11.11.2026 | 41,50 | 41,90 | 41,25 | 41,45 | -0,24% | 64.728,00 |
| 10.11.2026 | 41,90 | 42,30 | 41,10 | 41,55 | -0,48% | 35.903,00 |
| 09.11.2026 | 40,90 | 41,90 | 40,90 | 41,75 | 1,95% | 12.985,00 |
| 06.11.2026 | 40,55 | 41,10 | 40,15 | 40,95 | -0,12% | 21.539,00 |
| 05.11.2026 | 41,00 | 41,50 | 40,80 | 41,00 | 0,86% | 23.408,00 |
| 04.11.2026 | 39,55 | 40,70 | 39,50 | 40,65 | 2,91% | 32.434,00 |
| 03.11.2026 | 39,40 | 40,00 | 39,10 | 39,50 | -1,25% | 31.759,00 |
| 02.11.2026 | 37,90 | 40,00 | 37,70 | 40,00 | 5,54% | 44.377,00 |
| 30.10.2026 | 38,50 | 38,70 | 37,55 | 37,90 | -0,66% | 118.565,00 |
| 29.10.2026 | 37,40 | 38,80 | 36,00 | 38,15 | -13,39% | 237.869,00 |
| 28.10.2026 | 44,40 | 44,65 | 43,75 | 44,05 | -0,79% | 36.771,00 |
| 27.10.2026 | 44,25 | 45,10 | 43,70 | 44,40 | -0,11% | 13.777,00 |
| 26.10.2026 | 44,20 | 45,35 | 44,10 | 44,45 | 0,68% | 20.531,00 |
| 23.10.2026 | 44,65 | 44,85 | 43,90 | 44,15 | -1,45% | 14.994,00 |
| 22.10.2026 | 44,55 | 45,05 | 44,20 | 44,80 | 0,22% | 8.467,00 |
| 21.10.2026 | 44,40 | 45,00 | 44,00 | 44,70 | 0,68% | 12.598,00 |
| 20.10.2026 | 44,80 | 44,80 | 43,95 | 44,40 | -0,89% | 8.683,00 |
| 19.10.2026 | 45,00 | 45,05 | 44,30 | 44,80 | -0,22% | 20.555,00 |
| 16.10.2026 | 44,80 | 45,40 | 44,55 | 44,90 | 0,34% | 13.481,00 |
| 15.10.2026 | 45,10 | 45,10 | 43,80 | 44,75 | -1,43% | 21.033,00 |
| 14.10.2026 | 44,90 | 46,40 | 44,90 | 45,40 | 2,37% | 39.118,00 |
| 13.10.2026 | 44,40 | 44,60 | 43,95 | 44,35 | -0,11% | 20.564,00 |
| 12.10.2026 | 44,30 | 44,40 | 43,70 | 44,40 | 0,57% | 8.506,00 |
| 09.10.2026 | 43,75 | 44,45 | 43,75 | 44,15 | 1,61% | 18.798,00 |
| 08.10.2026 | 42,50 | 44,45 | 42,30 | 43,45 | 1,40% | 58.686,00 |
| 07.10.2026 | 43,20 | 43,65 | 42,80 | 42,85 | -0,70% | 15.990,00 |
| 06.10.2026 | 42,15 | 43,45 | 42,15 | 43,15 | 2,86% | 19.658,00 |
| 05.10.2026 | 42,60 | 42,60 | 41,95 | 41,95 | -1,41% | 11.210,00 |
| 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 |