1,616€
-0,62%
Echtzeit-Aktienkurs HKSCAN OYJ A
Bid:
Ask:
Aktienkurse zur HKSCAN OYJ A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,62 | 1,71 | 1,62 | 1,68 | 4,02% | - |
| 04.05.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,44% | - |
| 30.04.2026 | 1,65 | 1,65 | 1,56 | 1,61 | -2,31% | - |
| 29.04.2026 | 1,72 | 1,72 | 1,56 | 1,65 | -4,08% | - |
| 28.04.2026 | 1,78 | 1,78 | 1,71 | 1,72 | -3,76% | - |
| 27.04.2026 | 1,83 | 1,83 | 1,76 | 1,78 | -2,57% | - |
| 24.04.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -0,22% | - |
| 23.04.2026 | 1,91 | 1,91 | 1,78 | 1,83 | -3,83% | - |
| 22.04.2026 | 1,90 | 1,92 | 1,89 | 1,91 | 0,47% | 3.920,00 |
| 21.04.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -0,05% | - |
| 20.04.2026 | 1,91 | 1,91 | 1,89 | 1,90 | -0,31% | - |
| 17.04.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 0,32% | - |
| 16.04.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,16% | - |
| 15.04.2026 | 1,90 | 1,92 | 1,89 | 1,90 | -0,37% | - |
| 14.04.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,21% | - |
| 13.04.2026 | 1,92 | 1,92 | 1,89 | 1,90 | -1,20% | - |
| 10.04.2026 | 1,88 | 1,93 | 1,88 | 1,92 | 2,34% | - |
| 09.04.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 1,08% | - |
| 08.04.2026 | 1,78 | 1,87 | 1,78 | 1,86 | 4,44% | - |
| 07.04.2026 | 1,84 | 1,85 | 1,75 | 1,78 | -3,58% | - |
| 02.04.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,38% | - |
| 01.04.2026 | 1,79 | 1,85 | 1,79 | 1,84 | 2,97% | - |
| 31.03.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -1,27% | - |
| 30.03.2026 | 1,83 | 1,85 | 1,80 | 1,81 | -1,36% | 17.549,00 |
| 27.03.2026 | 1,84 | 1,86 | 1,80 | 1,83 | -0,11% | - |
| 26.03.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -0,70% | - |
| 25.03.2026 | 1,85 | 1,87 | 1,83 | 1,85 | -0,11% | - |
| 24.03.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,78% | - |
| 23.03.2026 | 1,79 | 1,81 | 1,73 | 1,80 | 0,84% | 37.222,00 |
| 20.03.2026 | 1,76 | 1,80 | 1,75 | 1,79 | 1,25% | - |
| 19.03.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -1,12% | 8.974,00 |
| 18.03.2026 | 1,84 | 1,86 | 1,78 | 1,78 | -3,36% | - |
| 17.03.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 0,00% | - |
| 16.03.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -1,76% | 16.821,00 |
| 13.03.2026 | 1,84 | 1,89 | 1,80 | 1,88 | 1,90% | - |
| 12.03.2026 | 1,84 | 1,85 | 1,82 | 1,84 | 0,44% | - |
| 11.03.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -1,77% | - |
| 10.03.2026 | 1,84 | 1,87 | 1,83 | 1,87 | 1,41% | - |
| 09.03.2026 | 1,81 | 1,85 | 1,76 | 1,84 | 1,77% | 8.771,00 |
| 06.03.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -3,21% | 26.037,00 |
| 05.03.2026 | 1,89 | 1,89 | 1,86 | 1,87 | -1,22% | - |
| 04.03.2026 | 1,83 | 1,90 | 1,83 | 1,89 | 3,44% | - |
| 03.03.2026 | 1,86 | 1,86 | 1,79 | 1,83 | -1,51% | 6.586,00 |
| 02.03.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -1,59% | - |
| 27.02.2026 | 1,89 | 1,91 | 1,87 | 1,89 | 0,00% | - |
| 26.02.2026 | 1,81 | 1,89 | 1,81 | 1,89 | 4,14% | - |
| 25.02.2026 | 1,88 | 1,89 | 1,81 | 1,81 | -3,20% | 23.722,00 |
| 24.02.2026 | 1,91 | 1,93 | 1,87 | 1,87 | -1,83% | - |
| 23.02.2026 | 1,94 | 1,96 | 1,91 | 1,91 | -1,55% | - |
| 20.02.2026 | 1,94 | 1,95 | 1,93 | 1,94 | -0,10% | - |
| 19.02.2026 | 1,91 | 1,95 | 1,91 | 1,94 | 1,68% | - |
| 18.02.2026 | 1,82 | 1,94 | 1,82 | 1,91 | 4,84% | - |
| 17.02.2026 | 1,82 | 1,82 | 1,81 | 1,82 | 0,00% | - |
| 16.02.2026 | 1,79 | 1,84 | 1,79 | 1,82 | 1,68% | - |
| 13.02.2026 | 1,76 | 1,85 | 1,76 | 1,79 | 1,88% | - |
| 12.02.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -1,01% | - |
| 11.02.2026 | 1,78 | 1,79 | 1,76 | 1,78 | 0,00% | - |
| 10.02.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,68% | - |
| 09.02.2026 | 1,73 | 1,77 | 1,72 | 1,76 | 1,73% | - |
| 06.02.2026 | 1,72 | 1,75 | 1,71 | 1,73 | 1,05% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -2,00% | - |
| 04.02.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -1,41% | - |
| 03.02.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 2,31% | - |
| 02.02.2026 | 1,67 | 1,74 | 1,67 | 1,74 | 3,89% | - |
| 30.01.2026 | 1,66 | 1,69 | 1,66 | 1,67 | 0,42% | - |
| 29.01.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 0,30% | - |
| 28.01.2026 | 1,56 | 1,67 | 1,56 | 1,66 | 1,72% | - |
| 27.01.2026 | 1,55 | 1,63 | 1,55 | 1,63 | 0,93% | - |
| 26.01.2026 | 1,62 | 1,64 | 1,60 | 1,62 | -0,62% | - |
| 23.01.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 2,20% | - |
| 22.01.2026 | 1,51 | 1,60 | 1,51 | 1,59 | 5,51% | - |
| 21.01.2026 | 1,43 | 1,51 | 1,43 | 1,51 | 0,60% | - |
| 20.01.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,99% | - |
| 19.01.2026 | 1,53 | 1,53 | 1,50 | 1,51 | -1,11% | - |
| 16.01.2026 | 1,52 | 1,55 | 1,51 | 1,53 | 0,99% | - |
| 15.01.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,79% | - |
| 14.01.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -1,29% | - |
| 13.01.2026 | 1,56 | 1,56 | 1,53 | 1,55 | -0,39% | - |
| 12.01.2026 | 1,50 | 1,57 | 1,50 | 1,55 | -0,96% | - |
| 09.01.2026 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 08.01.2026 | 1,56 | 1,59 | 1,54 | 1,56 | -0,13% | - |
| 07.01.2026 | 1,54 | 1,60 | 1,52 | 1,56 | 1,10% | - |
| 06.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,19% | - |
| 05.01.2026 | 1,56 | 1,58 | 1,53 | 1,54 | -0,96% | - |
| 02.01.2026 | 1,48 | 1,58 | 1,48 | 1,56 | 5,57% | - |
| 30.12.2025 | 1,38 | 1,51 | 1,38 | 1,47 | 6,89% | - |
| 29.12.2025 | 1,40 | 1,40 | 1,34 | 1,38 | -1,43% | - |
| 23.12.2025 | 1,47 | 1,48 | 1,31 | 1,40 | -4,90% | - |
| 22.12.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 19.12.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | - |
| 18.12.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,33% | - |
| 17.12.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,05% | - |
| 16.12.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,14% | - |
| 15.12.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,62% | - |
| 12.12.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,69% | - |
| 11.12.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,20% | - |
| 10.12.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -0,20% | - |
| 09.12.2025 | 1,48 | 1,50 | 1,46 | 1,48 | 0,00% | - |
| 08.12.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -2,75% | - |
| 05.12.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,46% | - |