34,500€
0,36%
Echtzeit-Aktienkurs OLVI OY A EO 1
Bid:
Ask:
Aktienkurse zur OLVI OY A EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,38 | 34,65 | 34,05 | 34,50 | 0,36% | - |
| 27.02.2025 | 34,18 | 34,70 | 33,90 | 34,38 | 0,59% | - |
| 26.02.2025 | 33,78 | 34,43 | 33,50 | 34,18 | 1,33% | - |
| 25.02.2025 | 33,23 | 33,75 | 33,08 | 33,73 | 1,73% | - |
| 24.02.2025 | 32,88 | 33,20 | 32,50 | 33,15 | 1,61% | - |
| 21.02.2025 | 33,18 | 33,35 | 32,60 | 32,63 | -1,66% | 45,00 |
| 20.02.2025 | 32,88 | 33,28 | 32,75 | 33,18 | 0,91% | - |
| 19.02.2025 | 32,85 | 33,00 | 32,23 | 32,88 | 0,15% | - |
| 18.02.2025 | 33,20 | 33,23 | 32,68 | 32,83 | -1,13% | - |
| 17.02.2025 | 32,48 | 33,25 | 32,43 | 33,20 | 2,15% | 24,00 |
| 14.02.2025 | 31,78 | 32,68 | 31,63 | 32,50 | 2,28% | - |
| 13.02.2025 | 30,68 | 31,83 | 30,68 | 31,78 | 3,59% | - |
| 12.02.2025 | 30,23 | 31,13 | 30,23 | 30,68 | 1,49% | - |
| 11.02.2025 | 31,20 | 31,33 | 29,85 | 30,23 | -3,12% | - |
| 10.02.2025 | 30,48 | 31,28 | 30,48 | 31,20 | 2,38% | 35,00 |
| 07.02.2025 | 30,50 | 30,78 | 30,25 | 30,48 | -0,16% | - |
| 06.02.2025 | 30,18 | 30,65 | 30,00 | 30,53 | 1,24% | - |
| 05.02.2025 | 30,18 | 30,28 | 30,03 | 30,15 | -0,25% | - |
| 04.02.2025 | 30,28 | 30,35 | 30,13 | 30,23 | -0,17% | - |
| 03.02.2025 | 30,23 | 30,48 | 29,90 | 30,28 | -0,82% | - |
| 31.01.2025 | 30,35 | 30,58 | 30,35 | 30,53 | 0,49% | - |
| 30.01.2025 | 30,23 | 30,43 | 30,20 | 30,38 | 0,50% | - |
| 29.01.2025 | 30,03 | 30,40 | 30,00 | 30,23 | 0,75% | - |
| 28.01.2025 | 29,93 | 30,08 | 29,75 | 30,00 | 0,25% | - |
| 27.01.2025 | 29,35 | 29,95 | 29,15 | 29,93 | 1,96% | - |
| 24.01.2025 | 29,55 | 29,80 | 29,18 | 29,35 | -0,59% | - |
| 23.01.2025 | 29,28 | 29,73 | 29,18 | 29,53 | 0,85% | 134,00 |
| 22.01.2025 | 29,28 | 29,38 | 29,10 | 29,28 | 0,00% | - |
| 21.01.2025 | 29,20 | 29,30 | 28,98 | 29,28 | 0,26% | - |
| 20.01.2025 | 29,35 | 29,40 | 29,20 | 29,20 | -0,51% | - |
| 17.01.2025 | 29,23 | 29,43 | 29,08 | 29,35 | 0,43% | - |
| 16.01.2025 | 28,98 | 29,25 | 28,90 | 29,23 | 0,69% | - |
| 15.01.2025 | 29,15 | 29,23 | 28,98 | 29,03 | -0,43% | - |
| 14.01.2025 | 29,25 | 29,60 | 29,13 | 29,15 | -0,34% | - |
| 13.01.2025 | 29,65 | 29,70 | 29,18 | 29,25 | -1,35% | - |
| 10.01.2025 | 29,98 | 30,10 | 29,65 | 29,65 | -1,17% | - |
| 09.01.2025 | 29,90 | 30,08 | 29,80 | 30,00 | 0,25% | - |
| 08.01.2025 | 30,00 | 30,15 | 29,78 | 29,93 | -0,25% | - |
| 07.01.2025 | 30,18 | 30,33 | 29,98 | 30,00 | -0,58% | - |
| 06.01.2025 | 30,13 | 30,20 | 30,10 | 30,18 | 0,17% | - |
| 03.01.2025 | 30,00 | 30,15 | 29,83 | 30,13 | 0,42% | - |
| 02.01.2025 | 29,05 | 30,15 | 29,03 | 30,00 | 3,36% | - |
| 30.12.2024 | 29,38 | 29,38 | 28,98 | 29,03 | -1,19% | - |
| 27.12.2024 | 29,08 | 29,43 | 29,03 | 29,38 | 1,21% | - |
| 23.12.2024 | 28,95 | 29,15 | 28,70 | 29,03 | 0,35% | - |
| 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% | - |