30,275€
2,80%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,16% | - |
| 12.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,16% | - |
| 11.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,31% | - |
| 08.08.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -3,74% | - |
| 07.08.2025 | 32,15 | 33,40 | 32,15 | 33,40 | 2,30% | 9,00 |
| 06.08.2025 | 32,50 | 32,65 | 32,50 | 32,65 | -3,12% | - |
| 05.08.2025 | 32,50 | 33,70 | 32,50 | 33,70 | 1,51% | 60,00 |
| 04.08.2025 | 33,35 | 33,35 | 33,20 | 33,20 | -0,45% | - |
| 01.08.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | - |
| 31.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,15% | - |
| 30.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | - |
| 29.07.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 28.07.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,15% | - |
| 25.07.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,90% | - |
| 24.07.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,30% | - |
| 23.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | - |
| 22.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,60% | - |
| 21.07.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 0,30% | - |
| 18.07.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,30% | - |
| 17.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | - |
| 16.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,30% | - |
| 15.07.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,30% | - |
| 14.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | - |
| 11.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | - |
| 10.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | - |
| 09.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,30% | - |
| 08.07.2025 | 33,10 | 33,25 | 33,10 | 33,25 | -0,45% | - |
| 07.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,74% | - |
| 04.07.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,75% | - |
| 03.07.2025 | 33,35 | 33,40 | 33,35 | 33,40 | 0,45% | - |
| 02.07.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,91% | - |
| 01.07.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,61% | - |
| 30.06.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 1,87% | - |
| 27.06.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,16% | - |
| 26.06.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,16% | - |
| 25.06.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -2,87% | - |
| 24.06.2025 | 32,10 | 33,10 | 32,10 | 33,10 | 1,85% | 2,00 |
| 23.06.2025 | 32,45 | 32,50 | 32,45 | 32,50 | 0,15% | - |
| 20.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,76% | - |
| 19.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 18.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 17.06.2025 | 32,95 | 32,95 | 32,80 | 32,80 | -0,30% | - |
| 16.06.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,52% | - |
| 13.06.2025 | 33,20 | 33,75 | 33,20 | 33,75 | 0,30% | 2,00 |
| 12.06.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,15% | - |
| 11.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 10.06.2025 | 33,95 | 34,20 | 33,95 | 34,20 | 0,44% | - |
| 09.06.2025 | 33,80 | 34,05 | 33,80 | 34,05 | 0,44% | - |
| 06.06.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,59% | - |
| 05.06.2025 | 33,80 | 33,80 | 33,70 | 33,70 | -1,75% | - |
| 04.06.2025 | 34,20 | 34,30 | 34,20 | 34,30 | 0,29% | - |
| 03.06.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -1,30% | - |
| 02.06.2025 | 34,35 | 34,65 | 34,35 | 34,65 | 0,43% | - |
| 30.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 29.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,00% | - |
| 28.05.2025 | 34,40 | 34,85 | 34,35 | 34,85 | 1,31% | - |
| 27.05.2025 | 34,10 | 34,40 | 34,10 | 34,40 | 3,30% | 14,00 |