32,300€
2,54%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 1,78% | - |
| 07.01.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 0,00% | - |
| 06.01.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -0,48% | - |
| 05.01.2026 | 30,40 | 31,60 | 30,40 | 31,10 | 1,14% | 60,00 |
| 02.01.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
| 30.12.2025 | 30,85 | 31,60 | 30,70 | 30,70 | 1,32% | 92,00 |
| 29.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,82% | - |
| 23.12.2025 | 30,20 | 30,55 | 30,20 | 30,55 | 0,66% | 5,00 |
| 22.12.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -1,14% | - |
| 19.12.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,49% | - |
| 18.12.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -3,35% | - |
| 17.12.2025 | 30,20 | 31,30 | 30,20 | 31,30 | 4,33% | 300,00 |
| 16.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 15.12.2025 | 30,00 | 30,30 | 30,00 | 30,30 | 1,85% | 45,00 |
| 12.12.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,34% | - |
| 11.12.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,34% | - |
| 10.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,01% | - |
| 09.12.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,67% | - |
| 08.12.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -1,33% | - |
| 05.12.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -3,38% | - |
| 04.12.2025 | 29,75 | 31,10 | 29,75 | 31,10 | 5,96% | 170,00 |
| 03.12.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -3,77% | - |
| 02.12.2025 | 29,65 | 30,50 | 29,65 | 30,50 | 1,67% | 112,00 |
| 01.12.2025 | 29,75 | 30,00 | 29,75 | 30,00 | 1,35% | 2,00 |
| 28.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,85% | - |
| 27.11.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -0,51% | - |
| 26.11.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | - |
| 25.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,57% | - |
| 24.11.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 2,50% | - |
| 21.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -3,62% | - |
| 20.11.2025 | 28,05 | 29,00 | 28,05 | 29,00 | 5,07% | 100,00 |
| 19.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | - |
| 18.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 17.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 14.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 13.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,23% | - |
| 11.11.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 1,25% | - |
| 10.11.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 07.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 06.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,53% | - |
| 05.11.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,88% | - |
| 04.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,41% | - |
| 03.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 31.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 30.10.2025 | 28,40 | 29,60 | 28,40 | 28,70 | 0,35% | 101,00 |
| 29.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,18% | - |
| 28.10.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 27.10.2025 | 28,60 | 29,70 | 28,55 | 28,55 | 1,42% | 483,00 |
| 24.10.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -3,60% | - |
| 23.10.2025 | 28,15 | 29,20 | 28,15 | 29,20 | -0,85% | 2,00 |
| 22.10.2025 | 29,45 | 29,85 | 29,45 | 29,45 | -4,07% | 260,00 |
| 21.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,49% | - |
| 20.10.2025 | 30,65 | 30,85 | 30,65 | 30,85 | 0,82% | 100,00 |
| 17.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,13% | - |
| 16.10.2025 | 30,15 | 30,95 | 30,15 | 30,95 | 5,09% | 84,00 |
| 15.10.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | - |
| 14.10.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | - |
| 13.10.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 1,55% | - |
| 10.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,17% | - |
| 08.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -2,68% | - |
| 07.10.2025 | 29,00 | 29,85 | 29,00 | 29,85 | 2,58% | 2,00 |
| 06.10.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 03.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 02.10.2025 | 29,20 | 30,40 | 29,20 | 29,20 | -0,51% | 41,00 |
| 01.10.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -0,17% | - |
| 30.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 29.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | - |
| 26.09.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -4,12% | - |
| 25.09.2025 | 29,35 | 30,35 | 29,35 | 30,35 | 3,06% | 2,00 |
| 24.09.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -3,44% | - |
| 23.09.2025 | 29,65 | 30,50 | 29,65 | 30,50 | 2,87% | 44,00 |
| 22.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,00% | - |
| 19.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -1,66% | - |
| 18.09.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,00% | - |
| 17.09.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,50% | - |
| 16.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 15.09.2025 | 29,90 | 30,60 | 29,90 | 30,60 | 2,51% | - |
| 12.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -2,29% | - |
| 11.09.2025 | 30,40 | 30,58 | 29,80 | 30,55 | 1,33% | - |
| 10.09.2025 | 29,80 | 30,15 | 29,80 | 30,15 | 0,25% | - |
| 09.09.2025 | 30,10 | 30,10 | 29,50 | 30,08 | 3,00% | - |
| 05.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 04.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
| 03.09.2025 | 29,10 | 30,60 | 29,10 | 30,60 | 4,08% | 2,00 |
| 02.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 01.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,13% | - |
| 29.08.2025 | 29,75 | 30,45 | 29,75 | 30,35 | -0,33% | 791,00 |
| 28.08.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,00% | - |
| 27.08.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,33% | - |
| 26.08.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,33% | - |
| 25.08.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -3,16% | - |
| 22.08.2025 | 30,65 | 31,65 | 30,65 | 31,65 | 0,00% | 44,00 |
| 21.08.2025 | 30,55 | 31,65 | 30,55 | 31,65 | 0,48% | 160,00 |
| 20.08.2025 | 30,45 | 31,50 | 30,45 | 31,50 | 3,62% | 281,00 |
| 19.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 15.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -3,96% | - |
| 14.08.2025 | 30,45 | 31,55 | 30,45 | 31,55 | -2,17% | 2,00 |