28,850€
0,70%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -1,40% | 59,00 |
| 19.12.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -0,35% | - |
| 18.12.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -3,04% | - |
| 17.12.2024 | 29,00 | 29,65 | 28,85 | 29,65 | 1,02% | 4,00 |
| 16.12.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,17% | - |
| 13.12.2024 | 29,30 | 29,40 | 29,30 | 29,40 | 0,17% | - |
| 12.12.2024 | 29,25 | 29,35 | 29,25 | 29,35 | 0,51% | - |
| 11.12.2024 | 29,30 | 29,30 | 29,20 | 29,20 | -0,68% | - |
| 10.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 09.12.2024 | 29,25 | 29,50 | 29,25 | 29,50 | 0,85% | - |
| 06.12.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -2,50% | - |
| 05.12.2024 | 29,25 | 30,00 | 29,25 | 30,00 | 2,04% | 56,00 |
| 04.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,44% | - |
| 03.12.2024 | 28,35 | 28,70 | 28,35 | 28,70 | 1,59% | - |
| 02.12.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 0,71% | - |
| 29.11.2024 | 28,25 | 28,25 | 28,05 | 28,05 | -1,06% | - |
| 28.11.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,18% | - |
| 27.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,53% | - |
| 26.11.2024 | 28,45 | 28,55 | 28,45 | 28,55 | 2,70% | - |
| 25.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,30% | - |
| 22.11.2024 | 27,60 | 28,75 | 27,60 | 28,75 | 1,05% | 17,00 |
| 21.11.2024 | 27,75 | 28,45 | 27,75 | 28,45 | 2,34% | 42,00 |
| 20.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,24% | - |
| 19.11.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -1,23% | - |
| 18.11.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | - |
| 15.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,53% | - |
| 14.11.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 1,24% | - |
| 13.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 12.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 11.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,17% | - |
| 08.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,52% | - |
| 07.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,17% | - |
| 06.11.2024 | 28,65 | 29,05 | 28,65 | 29,05 | 0,52% | - |
| 05.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 04.11.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,51% | - |
| 01.11.2024 | 29,20 | 29,30 | 29,20 | 29,25 | 0,17% | - |
| 31.10.2024 | 29,50 | 29,50 | 29,20 | 29,20 | -0,17% | - |
| 30.10.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 29.10.2024 | 29,70 | 29,70 | 29,25 | 29,25 | -1,52% | - |
| 28.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,49% | - |
| 25.10.2024 | 29,30 | 30,15 | 29,30 | 30,15 | 1,17% | 42,00 |
| 24.10.2024 | 29,85 | 29,85 | 29,80 | 29,80 | 0,00% | - |
| 23.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 22.10.2024 | 29,60 | 29,70 | 29,60 | 29,70 | -2,94% | - |
| 21.10.2024 | 29,90 | 30,60 | 29,90 | 30,60 | 3,20% | 33,00 |
| 18.10.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -1,66% | - |
| 17.10.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -3,37% | - |
| 16.10.2024 | 30,10 | 31,20 | 30,10 | 31,20 | 2,63% | 140,00 |
| 15.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,75% | - |
| 14.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 11.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,17% | - |
| 10.10.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,00% | - |
| 09.10.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,34% | - |
| 08.10.2024 | 29,10 | 29,25 | 29,10 | 29,25 | 0,86% | - |
| 07.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,85% | - |
| 03.10.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 02.10.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 01.10.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -1,02% | - |
| 30.09.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,51% | - |
| 27.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,20% | - |
| 26.09.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,34% | - |
| 25.09.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,52% | - |
| 24.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | - |
| 23.09.2024 | 29,10 | 29,30 | 29,10 | 29,30 | -0,34% | - |
| 20.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,20% | - |
| 19.09.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,85% | - |
| 18.09.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,86% | - |
| 17.09.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,19% | - |
| 16.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 13.09.2024 | 29,60 | 29,60 | 29,50 | 29,50 | 0,17% | - |
| 12.09.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,34% | - |
| 11.09.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,17% | - |
| 10.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 09.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,50% | - |
| 06.09.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,84% | - |
| 05.09.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,16% | - |
| 04.09.2024 | 29,80 | 30,05 | 29,80 | 30,05 | -0,99% | - |
| 03.09.2024 | 30,15 | 30,35 | 30,15 | 30,35 | 0,33% | - |
| 02.09.2024 | 30,20 | 30,25 | 30,20 | 30,25 | -2,58% | - |
| 30.08.2024 | 30,10 | 31,05 | 30,10 | 31,05 | 0,16% | 14,00 |
| 29.08.2024 | 30,25 | 31,00 | 30,25 | 31,00 | 1,47% | 51,00 |
| 28.08.2024 | 30,50 | 30,55 | 30,50 | 30,55 | -0,65% | - |
| 27.08.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -1,28% | - |
| 26.08.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -0,80% | - |
| 23.08.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 100,00 |
| 22.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,12% | - |
| 21.08.2024 | 31,10 | 31,25 | 31,10 | 31,25 | 0,48% | - |
| 20.08.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 19.08.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,16% | - |
| 16.08.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,00% | - |
| 15.08.2024 | 31,25 | 31,25 | 31,15 | 31,15 | 0,48% | - |
| 14.08.2024 | 30,95 | 31,00 | 30,95 | 31,00 | 0,32% | - |
| 13.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | - |
| 12.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 09.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 08.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,16% | - |
| 07.08.2024 | 30,20 | 30,95 | 30,20 | 30,95 | 0,00% | - |
| 06.08.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 2,15% | - |
| 05.08.2024 | 30,25 | 30,55 | 30,25 | 30,30 | -2,88% | - |