42,725€
0,59%
Echtzeit-Aktienkurs Harvia OYJ
Bid:
Ask:
Aktienkurse zur Harvia OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,50 | 43,10 | 42,43 | 42,73 | 0,59% | - |
| 01.10.2026 | 43,13 | 43,38 | 42,33 | 42,48 | -1,51% | 648,00 |
| 30.09.2026 | 43,40 | 43,73 | 43,00 | 43,13 | -0,46% | 4.350,00 |
| 29.09.2026 | 43,70 | 43,85 | 42,98 | 43,33 | -1,25% | 9.280,00 |
| 28.09.2026 | 43,98 | 44,38 | 43,30 | 43,88 | -0,62% | 2.030,00 |
| 25.09.2026 | 44,03 | 44,28 | 43,70 | 44,15 | 0,51% | - |
| 24.09.2026 | 44,05 | 44,55 | 43,73 | 43,93 | -0,45% | 1.176,00 |
| 23.09.2026 | 44,60 | 44,83 | 43,95 | 44,13 | -1,34% | - |
| 22.09.2026 | 42,70 | 44,73 | 42,68 | 44,73 | 4,44% | 64,00 |
| 21.09.2026 | 42,90 | 43,65 | 42,40 | 42,83 | 0,00% | - |
| 18.09.2026 | 43,38 | 43,65 | 42,75 | 42,83 | -1,32% | - |
| 17.09.2026 | 43,10 | 43,70 | 43,10 | 43,40 | 0,75% | - |
| 16.09.2026 | 42,65 | 43,18 | 42,33 | 43,08 | 1,00% | - |
| 15.09.2026 | 42,60 | 43,03 | 42,05 | 42,65 | 0,06% | - |
| 14.09.2026 | 44,13 | 44,35 | 42,43 | 42,63 | -3,67% | 375,00 |
| 11.09.2026 | 43,55 | 44,48 | 43,55 | 44,25 | 1,78% | - |
| 10.09.2026 | 43,85 | 44,15 | 43,43 | 43,48 | -0,86% | - |
| 09.09.2026 | 44,63 | 44,68 | 43,78 | 43,85 | -1,63% | - |
| 08.09.2026 | 44,88 | 44,90 | 43,93 | 44,58 | -0,67% | 6.750,00 |
| 07.09.2026 | 44,78 | 45,43 | 44,78 | 44,88 | 0,22% | 3.780,00 |
| 04.09.2026 | 43,53 | 45,08 | 43,35 | 44,78 | 2,75% | 1.092,00 |
| 03.09.2026 | 43,63 | 44,08 | 43,35 | 43,58 | -0,23% | - |
| 02.09.2026 | 43,75 | 44,08 | 43,38 | 43,68 | -0,23% | 6.400,00 |
| 01.09.2026 | 44,83 | 44,95 | 43,55 | 43,78 | -2,12% | 8.889,00 |
| 31.08.2026 | 45,25 | 45,90 | 44,68 | 44,73 | -1,16% | - |
| 28.08.2026 | 45,73 | 45,93 | 44,98 | 45,25 | -0,93% | - |
| 27.08.2026 | 45,78 | 45,83 | 45,10 | 45,68 | 0,11% | - |
| 26.08.2026 | 45,08 | 45,70 | 44,98 | 45,63 | 1,33% | 99,00 |
| 25.08.2026 | 44,23 | 45,23 | 44,15 | 45,03 | 2,27% | 3.889,00 |
| 24.08.2026 | 44,10 | 44,38 | 43,88 | 44,03 | 0,11% | 500,00 |
| 21.08.2026 | 42,93 | 44,25 | 42,93 | 43,98 | 2,45% | 2.500,00 |
| 20.08.2026 | 42,95 | 43,00 | 42,85 | 42,93 | -0,12% | - |
| 19.08.2026 | 42,93 | 43,13 | 42,68 | 42,98 | 18,80% | 966,00 |
| 05.05.2026 | 36,08 | 36,73 | 35,68 | 36,18 | 0,35% | 1.187,00 |
| 04.05.2026 | 35,55 | 37,03 | 35,45 | 36,05 | 1,69% | 1.556,00 |
| 30.04.2026 | 35,35 | 36,50 | 35,20 | 35,45 | -0,35% | 450,00 |
| 29.04.2026 | 35,60 | 36,20 | 35,45 | 35,58 | 0,00% | - |
| 28.04.2026 | 36,08 | 36,13 | 35,43 | 35,58 | -1,52% | 1.080,00 |
| 27.04.2026 | 36,25 | 36,50 | 35,93 | 36,13 | -0,69% | - |
| 24.04.2026 | 36,78 | 37,08 | 36,00 | 36,38 | -1,09% | - |
| 23.04.2026 | 35,60 | 37,28 | 35,60 | 36,78 | 2,80% | - |
| 22.04.2026 | 36,55 | 36,55 | 35,68 | 35,78 | -1,65% | 3.150,00 |
| 21.04.2026 | 36,60 | 37,05 | 36,30 | 36,38 | -0,68% | 840,00 |
| 20.04.2026 | 36,78 | 36,88 | 36,05 | 36,63 | -1,08% | 180,00 |
| 17.04.2026 | 35,75 | 37,23 | 35,65 | 37,03 | 3,64% | 5.550,00 |
| 16.04.2026 | 35,30 | 35,85 | 35,00 | 35,73 | 0,07% | 23,00 |
| 15.04.2026 | 35,75 | 36,40 | 35,63 | 35,70 | 0,07% | 5.764,00 |
| 14.04.2026 | 35,20 | 36,20 | 35,20 | 35,68 | 1,06% | 2.516,00 |
| 13.04.2026 | 34,65 | 35,33 | 34,60 | 35,30 | 0,57% | 340,00 |
| 10.04.2026 | 34,28 | 35,70 | 34,25 | 35,10 | 2,41% | - |
| 09.04.2026 | 34,73 | 35,08 | 34,15 | 34,28 | -1,30% | - |
| 08.04.2026 | 34,33 | 35,40 | 34,23 | 34,73 | 4,99% | - |
| 07.04.2026 | 33,63 | 34,15 | 32,70 | 33,08 | -1,93% | - |
| 02.04.2026 | 33,13 | 33,73 | 32,75 | 33,73 | -0,44% | - |
| 01.04.2026 | 33,68 | 34,28 | 33,63 | 33,88 | 0,97% | - |
| 31.03.2026 | 32,53 | 33,63 | 32,33 | 33,55 | 3,95% | 1.170,00 |
| 30.03.2026 | 31,68 | 32,53 | 31,45 | 32,28 | 2,14% | 240,00 |
| 27.03.2026 | 32,88 | 32,93 | 31,60 | 31,60 | -3,81% | - |
| 26.03.2026 | 32,73 | 33,15 | 32,40 | 32,85 | 0,08% | - |
| 25.03.2026 | 32,58 | 33,33 | 32,43 | 32,83 | 1,00% | - |
| 24.03.2026 | 33,03 | 33,30 | 32,00 | 32,50 | -2,33% | - |
| 23.03.2026 | 31,88 | 33,93 | 31,40 | 33,28 | 3,10% | 143,00 |
| 20.03.2026 | 35,45 | 35,80 | 32,10 | 32,28 | -9,02% | 4.390,00 |
| 19.03.2026 | 35,20 | 35,63 | 34,65 | 35,48 | 0,57% | 8.300,00 |
| 18.03.2026 | 35,98 | 36,68 | 35,20 | 35,28 | -1,26% | 416,00 |
| 17.03.2026 | 35,25 | 35,93 | 35,20 | 35,73 | 0,56% | 2.500,00 |
| 16.03.2026 | 35,40 | 35,73 | 35,13 | 35,53 | 0,85% | 1.540,00 |
| 13.03.2026 | 35,75 | 35,83 | 34,95 | 35,23 | -1,40% | 75,00 |
| 12.03.2026 | 36,20 | 36,50 | 35,65 | 35,73 | -1,92% | 6.350,00 |
| 11.03.2026 | 36,45 | 36,70 | 35,93 | 36,43 | 0,14% | 9.025,00 |
| 10.03.2026 | 36,55 | 37,15 | 36,28 | 36,38 | -0,68% | 625,00 |
| 09.03.2026 | 35,65 | 36,83 | 35,15 | 36,63 | 0,27% | 8.421,00 |
| 06.03.2026 | 37,05 | 37,30 | 36,33 | 36,53 | -1,88% | 2.080,00 |
| 05.03.2026 | 35,65 | 37,45 | 35,60 | 37,23 | 3,76% | 148,00 |
| 04.03.2026 | 35,23 | 36,45 | 35,08 | 35,88 | 1,56% | 1.210,00 |
| 03.03.2026 | 36,05 | 36,10 | 35,05 | 35,33 | -3,02% | 4.016,00 |
| 02.03.2026 | 36,23 | 36,85 | 35,85 | 36,43 | -1,29% | 1.440,00 |
| 27.02.2026 | 36,98 | 37,45 | 36,83 | 36,90 | -0,27% | 140,00 |
| 26.02.2026 | 37,10 | 38,38 | 36,85 | 37,00 | -0,34% | 5.400,00 |
| 25.02.2026 | 37,95 | 38,18 | 37,00 | 37,13 | -2,17% | - |
| 24.02.2026 | 38,05 | 38,50 | 37,88 | 37,95 | 0,00% | 1.105,00 |
| 23.02.2026 | 38,85 | 38,93 | 37,80 | 37,95 | -2,50% | 200,00 |
| 20.02.2026 | 39,00 | 39,35 | 38,28 | 38,93 | -0,19% | 7.400,00 |
| 19.02.2026 | 38,53 | 39,58 | 38,50 | 39,00 | 1,30% | 5.108,00 |
| 18.02.2026 | 38,23 | 38,65 | 37,60 | 38,50 | 0,98% | 1.680,00 |
| 17.02.2026 | 37,33 | 38,23 | 37,20 | 38,13 | 2,14% | 6.000,00 |
| 16.02.2026 | 37,48 | 38,33 | 37,25 | 37,33 | -0,27% | 5.287,00 |
| 13.02.2026 | 35,80 | 37,95 | 35,80 | 37,43 | 4,47% | 1.983,00 |
| 12.02.2026 | 39,90 | 39,98 | 35,60 | 35,83 | -9,82% | 4.390,00 |
| 11.02.2026 | 41,40 | 41,45 | 39,33 | 39,73 | -4,05% | 968,00 |
| 10.02.2026 | 41,33 | 42,25 | 41,30 | 41,40 | 0,18% | 2.400,00 |
| 09.02.2026 | 41,08 | 41,48 | 40,60 | 41,33 | 0,67% | - |
| 06.02.2026 | 40,48 | 41,15 | 39,85 | 41,05 | 1,61% | 140,00 |
| 05.02.2026 | 40,88 | 40,88 | 40,10 | 40,40 | -0,86% | 2.161,00 |
| 04.02.2026 | 40,60 | 41,15 | 40,28 | 40,75 | 0,74% | 4.110,00 |
| 03.02.2026 | 40,65 | 40,78 | 40,15 | 40,45 | -0,25% | 2.722,00 |
| 02.02.2026 | 40,93 | 41,08 | 40,30 | 40,55 | -1,58% | 1.830,00 |
| 30.01.2026 | 41,58 | 41,73 | 41,00 | 41,20 | -1,32% | 500,00 |
| 29.01.2026 | 42,18 | 42,18 | 41,20 | 41,75 | -1,01% | 2.826,00 |
| 28.01.2026 | 42,15 | 42,45 | 41,50 | 42,18 | 0,72% | 216,00 |