34,150€
1,79%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,30 | 35,00 | 34,00 | 35,00 | 4,32% | 2,00 |
| 15.05.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 0,90% | - |
| 14.05.2025 | 33,50 | 33,50 | 33,25 | 33,25 | -3,62% | - |
| 13.05.2025 | 33,80 | 34,50 | 33,80 | 34,50 | 2,37% | 45,00 |
| 12.05.2025 | 32,50 | 33,70 | 32,50 | 33,70 | 3,69% | 14,00 |
| 09.05.2025 | 32,40 | 33,25 | 32,40 | 32,50 | -0,31% | 2,00 |
| 08.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,77% | - |
| 07.05.2025 | 32,50 | 32,50 | 32,35 | 32,35 | -0,15% | - |
| 06.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 05.05.2025 | 32,50 | 33,25 | 32,40 | 32,40 | -0,46% | 143,00 |
| 02.05.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 1,72% | - |
| 30.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,78% | - |
| 29.04.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -2,42% | - |
| 28.04.2025 | 32,10 | 33,05 | 32,10 | 33,05 | 2,64% | 2,00 |
| 25.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,13% | - |
| 24.04.2025 | 32,10 | 32,90 | 32,10 | 32,90 | -1,05% | 2,00 |
| 23.04.2025 | 33,60 | 33,60 | 33,25 | 33,25 | -2,78% | 2,00 |
| 22.04.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -0,73% | 393,00 |
| 17.04.2025 | 34,40 | 34,45 | 33,40 | 34,45 | 0,00% | 24,00 |
| 16.04.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 0,44% | - |
| 15.04.2025 | 34,00 | 35,05 | 34,00 | 34,30 | 1,78% | 120,00 |
| 14.04.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
| 11.04.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 5,15% | - |
| 10.04.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -3,03% | - |
| 09.04.2025 | 32,05 | 33,05 | 31,95 | 33,05 | 3,12% | 4,00 |
| 08.04.2025 | 31,50 | 32,05 | 31,50 | 32,05 | 1,75% | - |
| 07.04.2025 | 31,05 | 31,50 | 31,05 | 31,50 | -4,40% | - |
| 04.04.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,75% | - |
| 03.04.2025 | 32,55 | 33,20 | 32,55 | 33,20 | -1,48% | 152,00 |
| 02.04.2025 | 33,25 | 33,70 | 33,00 | 33,70 | -1,46% | 2,00 |
| 01.04.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 2,09% | 2,00 |
| 31.03.2025 | 34,25 | 34,25 | 33,50 | 33,50 | -2,76% | - |
| 28.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,58% | - |
| 27.03.2025 | 34,70 | 34,70 | 34,65 | 34,65 | -3,08% | - |
| 26.03.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -0,97% | - |
| 25.03.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 24.03.2025 | 35,95 | 36,20 | 35,95 | 36,20 | 0,28% | - |
| 21.03.2025 | 36,00 | 36,10 | 36,00 | 36,10 | 0,70% | 50,00 |
| 20.03.2025 | 35,50 | 35,85 | 35,50 | 35,85 | -1,78% | - |
| 19.03.2025 | 35,00 | 36,50 | 35,00 | 36,50 | 1,81% | 2,00 |
| 18.03.2025 | 35,20 | 35,85 | 35,20 | 35,85 | 2,14% | 2,00 |
| 17.03.2025 | 34,60 | 35,10 | 34,60 | 35,10 | 1,15% | - |
| 14.03.2025 | 34,15 | 35,30 | 34,15 | 34,70 | -1,00% | 236,00 |
| 13.03.2025 | 34,20 | 35,05 | 34,20 | 35,05 | -0,43% | 2,00 |
| 12.03.2025 | 34,80 | 35,30 | 34,80 | 35,20 | -0,28% | 52,00 |
| 11.03.2025 | 35,25 | 36,15 | 35,25 | 35,30 | -1,26% | 10,00 |
| 10.03.2025 | 35,45 | 35,75 | 35,15 | 35,75 | 0,70% | 2,00 |
| 07.03.2025 | 34,95 | 35,50 | 34,95 | 35,50 | 1,43% | 2,00 |
| 06.03.2025 | 34,45 | 35,00 | 34,45 | 35,00 | 3,55% | 21,00 |
| 05.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,60% | - |
| 04.03.2025 | 34,15 | 34,35 | 34,15 | 34,35 | 0,88% | - |
| 03.03.2025 | 34,35 | 34,35 | 34,05 | 34,05 | 0,44% | - |
| 28.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,74% | - |
| 27.02.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,90% | - |
| 26.02.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 1,99% | - |
| 25.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,93% | - |
| 24.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | - |
| 21.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,93% | - |
| 20.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 19.02.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | - |
| 18.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 17.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,26% | 35,00 |
| 14.02.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,16% | - |
| 13.02.2025 | 30,15 | 31,40 | 30,15 | 31,40 | 5,72% | - |
| 12.02.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -3,10% | - |
| 11.02.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -1,29% | - |
| 10.02.2025 | 29,95 | 31,05 | 29,95 | 31,05 | 3,16% | 103,00 |
| 07.02.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,69% | - |
| 06.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 05.02.2025 | 29,70 | 29,80 | 29,70 | 29,80 | -0,33% | - |
| 04.02.2025 | 29,75 | 29,90 | 29,75 | 29,90 | -2,61% | - |
| 03.02.2025 | 30,05 | 30,70 | 30,05 | 30,70 | -0,16% | 87,00 |
| 31.01.2025 | 29,85 | 30,75 | 29,85 | 30,75 | 3,54% | 271,00 |
| 30.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 29.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,85% | - |
| 28.01.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 2,08% | - |
| 27.01.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -0,52% | - |
| 24.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,87% | - |
| 22.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -0,35% | - |
| 21.01.2025 | 28,70 | 28,85 | 28,70 | 28,85 | -2,86% | - |
| 20.01.2025 | 29,05 | 29,70 | 29,05 | 29,70 | 3,13% | 85,00 |
| 17.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,17% | - |
| 16.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -0,17% | - |
| 15.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,86% | - |
| 14.01.2025 | 29,10 | 29,10 | 29,05 | 29,05 | 0,52% | - |
| 13.01.2025 | 29,05 | 29,05 | 28,90 | 28,90 | -2,53% | - |
| 10.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,68% | - |
| 09.01.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,51% | - |
| 08.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 07.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 06.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,17% | - |
| 03.01.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 2,96% | - |
| 02.01.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | - |
| 30.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,40% | - |
| 27.12.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -2,90% | - |
| 23.12.2024 | 28,35 | 29,35 | 28,35 | 29,35 | 3,89% | 20,00 |
| 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% | - |