28,925€
0,17%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,88 | 29,00 | 28,45 | 28,93 | 0,17% | - |
| 19.12.2024 | 29,08 | 29,10 | 28,65 | 28,88 | -0,86% | 47,00 |
| 18.12.2024 | 29,30 | 29,30 | 29,05 | 29,13 | -0,60% | - |
| 17.12.2024 | 29,23 | 29,40 | 29,08 | 29,30 | -0,85% | - |
| 16.12.2024 | 29,85 | 30,10 | 29,18 | 29,55 | -1,01% | 30,00 |
| 13.12.2024 | 29,80 | 29,95 | 29,75 | 29,85 | 0,17% | - |
| 12.12.2024 | 29,75 | 29,90 | 29,70 | 29,80 | 0,17% | - |
| 11.12.2024 | 29,60 | 29,78 | 29,45 | 29,75 | 0,51% | - |
| 10.12.2024 | 29,60 | 29,88 | 29,55 | 29,60 | -0,17% | - |
| 09.12.2024 | 29,75 | 29,90 | 29,63 | 29,65 | -0,34% | - |
| 06.12.2024 | 29,75 | 29,80 | 29,70 | 29,75 | 0,00% | - |
| 05.12.2024 | 29,75 | 29,80 | 29,58 | 29,75 | 0,00% | - |
| 04.12.2024 | 29,70 | 29,75 | 29,53 | 29,75 | 0,17% | - |
| 03.12.2024 | 28,85 | 29,78 | 28,85 | 29,70 | 2,95% | - |
| 02.12.2024 | 28,63 | 29,23 | 28,63 | 28,85 | 1,58% | - |
| 29.11.2024 | 28,55 | 28,63 | 28,28 | 28,40 | -0,53% | - |
| 28.11.2024 | 28,80 | 28,85 | 28,43 | 28,55 | -0,87% | - |
| 27.11.2024 | 28,90 | 28,90 | 28,65 | 28,80 | -0,35% | - |
| 26.11.2024 | 28,90 | 28,98 | 28,75 | 28,90 | -0,17% | - |
| 25.11.2024 | 28,35 | 28,95 | 28,30 | 28,95 | 2,12% | - |
| 22.11.2024 | 28,10 | 28,48 | 28,10 | 28,35 | 0,89% | - |
| 21.11.2024 | 28,25 | 28,28 | 28,08 | 28,10 | -0,53% | - |
| 20.11.2024 | 28,35 | 28,53 | 28,15 | 28,25 | -0,18% | - |
| 19.11.2024 | 28,60 | 28,68 | 28,15 | 28,30 | -1,05% | - |
| 18.11.2024 | 29,00 | 29,05 | 28,58 | 28,60 | -1,38% | - |
| 15.11.2024 | 29,05 | 29,23 | 28,90 | 29,00 | -0,51% | - |
| 14.11.2024 | 28,95 | 29,20 | 28,85 | 29,15 | 0,69% | - |
| 13.11.2024 | 28,65 | 29,00 | 28,60 | 28,95 | 0,87% | - |
| 12.11.2024 | 29,00 | 29,10 | 28,50 | 28,70 | -1,37% | 6,00 |
| 11.11.2024 | 29,35 | 29,38 | 29,00 | 29,10 | -0,68% | - |
| 08.11.2024 | 29,35 | 29,38 | 29,05 | 29,30 | -0,17% | - |
| 07.11.2024 | 29,33 | 29,40 | 29,13 | 29,35 | 0,34% | - |
| 06.11.2024 | 29,00 | 29,53 | 28,98 | 29,25 | 0,17% | - |
| 05.11.2024 | 29,30 | 29,40 | 29,10 | 29,20 | -0,68% | - |
| 04.11.2024 | 29,53 | 29,55 | 29,35 | 29,40 | -0,51% | - |
| 01.11.2024 | 29,70 | 29,78 | 29,43 | 29,55 | -0,51% | 100,00 |
| 31.10.2024 | 29,75 | 29,83 | 29,45 | 29,70 | -0,34% | - |
| 30.10.2024 | 29,75 | 29,98 | 29,70 | 29,80 | 0,17% | - |
| 29.10.2024 | 29,80 | 30,13 | 29,75 | 29,75 | -0,17% | 120,00 |
| 28.10.2024 | 29,75 | 30,13 | 29,75 | 29,80 | -0,08% | - |
| 25.10.2024 | 30,00 | 30,00 | 29,50 | 29,83 | -0,58% | - |
| 24.10.2024 | 30,30 | 30,35 | 29,80 | 30,00 | -0,99% | - |
| 23.10.2024 | 30,30 | 30,33 | 30,05 | 30,30 | 0,17% | - |
| 22.10.2024 | 30,10 | 30,30 | 29,93 | 30,25 | 0,33% | - |
| 21.10.2024 | 30,33 | 30,35 | 30,08 | 30,15 | -0,74% | - |
| 18.10.2024 | 30,15 | 30,63 | 30,10 | 30,38 | 0,75% | - |
| 17.10.2024 | 30,65 | 30,78 | 30,15 | 30,15 | -1,79% | 30,00 |
| 16.10.2024 | 30,85 | 30,93 | 30,60 | 30,70 | 0,00% | 120,00 |
| 15.10.2024 | 30,50 | 30,83 | 30,33 | 30,70 | 0,82% | - |
| 14.10.2024 | 29,50 | 31,30 | 29,50 | 30,45 | 3,05% | - |
| 11.10.2024 | 29,40 | 29,65 | 29,40 | 29,55 | 0,51% | - |
| 10.10.2024 | 29,48 | 29,63 | 29,40 | 29,40 | -0,51% | - |
| 09.10.2024 | 29,50 | 29,63 | 29,48 | 29,55 | 0,00% | - |
| 08.10.2024 | 29,55 | 29,65 | 29,45 | 29,55 | -0,17% | - |
| 07.10.2024 | 29,50 | 29,75 | 29,45 | 29,60 | 0,34% | - |
| 04.10.2024 | 29,50 | 29,68 | 29,50 | 29,50 | 0,00% | - |
| 03.10.2024 | 29,55 | 29,70 | 29,45 | 29,50 | -0,34% | - |
| 02.10.2024 | 29,50 | 29,75 | 29,50 | 29,60 | 0,34% | - |
| 01.10.2024 | 29,50 | 29,78 | 29,48 | 29,50 | 0,00% | - |
| 30.09.2024 | 30,00 | 30,13 | 29,50 | 29,50 | -1,34% | - |
| 27.09.2024 | 29,65 | 30,15 | 29,65 | 29,90 | 0,84% | - |
| 26.09.2024 | 29,68 | 29,93 | 29,58 | 29,65 | 0,17% | - |
| 25.09.2024 | 29,60 | 29,68 | 29,43 | 29,60 | -0,17% | - |
| 24.09.2024 | 29,50 | 30,00 | 29,50 | 29,65 | 0,51% | - |
| 23.09.2024 | 29,65 | 29,78 | 29,48 | 29,50 | -0,34% | - |
| 20.09.2024 | 29,90 | 29,90 | 29,45 | 29,60 | -1,00% | - |
| 19.09.2024 | 29,65 | 29,93 | 29,53 | 29,90 | 1,18% | - |
| 18.09.2024 | 29,65 | 29,73 | 29,53 | 29,55 | -0,34% | - |
| 17.09.2024 | 29,55 | 29,73 | 29,50 | 29,65 | 0,34% | - |
| 16.09.2024 | 29,95 | 29,95 | 29,53 | 29,55 | -1,17% | - |
| 13.09.2024 | 29,90 | 29,95 | 29,83 | 29,90 | 0,00% | - |
| 12.09.2024 | 30,00 | 30,10 | 29,83 | 29,90 | 0,17% | - |
| 11.09.2024 | 30,00 | 30,05 | 29,75 | 29,85 | -0,67% | - |
| 10.09.2024 | 30,10 | 30,23 | 29,85 | 30,05 | -0,33% | - |
| 09.09.2024 | 30,08 | 30,33 | 30,03 | 30,15 | 0,67% | - |
| 06.09.2024 | 30,30 | 30,45 | 29,93 | 29,95 | -1,16% | - |
| 05.09.2024 | 29,90 | 30,38 | 29,90 | 30,30 | 1,17% | - |
| 04.09.2024 | 30,20 | 30,45 | 29,93 | 29,95 | -1,16% | - |
| 03.09.2024 | 30,65 | 30,93 | 30,28 | 30,30 | -1,14% | - |
| 02.09.2024 | 30,70 | 30,78 | 30,53 | 30,65 | -0,16% | - |
| 30.08.2024 | 30,60 | 30,78 | 30,55 | 30,70 | 0,33% | - |
| 29.08.2024 | 30,70 | 30,83 | 30,58 | 30,60 | -0,49% | 6,00 |
| 28.08.2024 | 31,00 | 31,00 | 30,70 | 30,75 | -0,81% | - |
| 27.08.2024 | 31,25 | 31,25 | 30,98 | 31,00 | -0,80% | - |
| 26.08.2024 | 31,63 | 31,63 | 31,03 | 31,25 | -1,26% | - |
| 22.08.2024 | 31,55 | 31,83 | 31,50 | 31,65 | 0,32% | - |
| 21.08.2024 | 31,60 | 31,85 | 31,50 | 31,55 | -0,16% | - |
| 20.08.2024 | 31,60 | 31,75 | 31,53 | 31,60 | 0,00% | - |
| 19.08.2024 | 31,43 | 31,68 | 31,43 | 31,60 | 0,24% | - |
| 16.08.2024 | 31,40 | 31,68 | 31,30 | 31,53 | 0,24% | - |
| 15.08.2024 | 31,40 | 31,68 | 31,38 | 31,45 | 0,16% | - |
| 14.08.2024 | 31,45 | 31,78 | 31,25 | 31,40 | -0,16% | - |
| 13.08.2024 | 31,45 | 31,68 | 31,38 | 31,45 | 0,16% | - |
| 12.08.2024 | 31,75 | 31,75 | 31,40 | 31,40 | -0,79% | - |
| 09.08.2024 | 31,30 | 31,73 | 31,25 | 31,65 | 0,96% | - |
| 08.08.2024 | 31,40 | 31,50 | 31,13 | 31,35 | 0,16% | - |
| 07.08.2024 | 30,65 | 31,40 | 30,65 | 31,30 | 2,20% | - |
| 06.08.2024 | 30,35 | 31,45 | 30,35 | 30,63 | 0,74% | - |
| 05.08.2024 | 30,95 | 31,18 | 30,23 | 30,40 | -2,56% | 17,00 |
| 02.08.2024 | 31,48 | 31,58 | 31,18 | 31,20 | -1,27% | - |