28,700€
-1,37%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,40 | 29,43 | 29,13 | 29,18 | -0,77% | - |
| 04.11.2024 | 29,55 | 29,58 | 29,35 | 29,40 | -0,51% | - |
| 01.11.2024 | 29,20 | 29,78 | 29,20 | 29,55 | -0,34% | - |
| 31.10.2024 | 29,30 | 29,90 | 29,30 | 29,65 | -0,25% | - |
| 30.10.2024 | 29,80 | 29,98 | 29,73 | 29,73 | -0,25% | - |
| 29.10.2024 | 29,50 | 30,13 | 29,50 | 29,80 | -0,58% | - |
| 28.10.2024 | 29,35 | 30,13 | 29,35 | 29,98 | 0,50% | - |
| 25.10.2024 | 29,80 | 29,88 | 29,50 | 29,83 | 0,08% | - |
| 24.10.2024 | 29,80 | 30,35 | 29,80 | 29,80 | -1,65% | - |
| 23.10.2024 | 30,30 | 30,43 | 30,05 | 30,30 | 0,00% | - |
| 22.10.2024 | 30,10 | 30,30 | 29,93 | 30,30 | 0,75% | - |
| 21.10.2024 | 29,75 | 30,35 | 29,75 | 30,08 | -0,41% | - |
| 18.10.2024 | 29,65 | 30,65 | 29,65 | 30,20 | 0,17% | - |
| 17.10.2024 | 30,15 | 30,78 | 30,15 | 30,15 | -1,63% | - |
| 16.10.2024 | 30,15 | 30,93 | 30,15 | 30,65 | 0,08% | - |
| 15.10.2024 | 29,95 | 30,85 | 29,95 | 30,63 | 0,57% | - |
| 14.10.2024 | 29,05 | 31,35 | 29,05 | 30,45 | 3,05% | - |
| 11.10.2024 | 29,43 | 29,65 | 29,43 | 29,55 | 0,42% | - |
| 10.10.2024 | 29,55 | 29,63 | 29,43 | 29,43 | -0,42% | - |
| 09.10.2024 | 29,53 | 29,63 | 29,48 | 29,55 | 0,08% | - |
| 08.10.2024 | 29,15 | 29,68 | 29,15 | 29,53 | -0,34% | - |
| 07.10.2024 | 29,53 | 29,75 | 29,53 | 29,63 | 0,17% | - |
| 04.10.2024 | 29,55 | 29,68 | 29,53 | 29,58 | 0,08% | - |
| 03.10.2024 | 29,10 | 29,70 | 29,10 | 29,55 | 0,08% | - |
| 02.10.2024 | 29,15 | 29,70 | 29,15 | 29,53 | -0,34% | - |
| 01.10.2024 | 29,63 | 29,78 | 29,48 | 29,63 | -0,42% | - |
| 30.09.2024 | 30,00 | 30,13 | 29,50 | 29,75 | -1,08% | - |
| 27.09.2024 | 29,45 | 30,15 | 29,45 | 30,08 | 0,92% | - |
| 26.09.2024 | 29,05 | 29,93 | 29,05 | 29,80 | 0,85% | - |
| 25.09.2024 | 29,20 | 29,68 | 29,20 | 29,55 | -0,42% | - |
| 24.09.2024 | 29,53 | 30,00 | 29,53 | 29,68 | 0,51% | - |
| 23.09.2024 | 29,73 | 29,75 | 29,45 | 29,53 | -0,51% | - |
| 20.09.2024 | 29,88 | 29,90 | 29,45 | 29,68 | -0,67% | - |
| 19.09.2024 | 29,05 | 29,93 | 29,05 | 29,88 | 1,10% | - |
| 18.09.2024 | 29,63 | 29,70 | 29,53 | 29,55 | -0,25% | - |
| 17.09.2024 | 29,05 | 29,73 | 29,05 | 29,63 | 0,25% | - |
| 16.09.2024 | 29,40 | 29,90 | 29,40 | 29,55 | -1,25% | - |
| 13.09.2024 | 29,45 | 30,00 | 29,45 | 29,93 | -0,08% | - |
| 12.09.2024 | 29,85 | 30,10 | 29,83 | 29,95 | 0,25% | - |
| 11.09.2024 | 29,55 | 30,03 | 29,55 | 29,88 | -0,42% | - |
| 10.09.2024 | 29,60 | 30,23 | 29,60 | 30,00 | -0,66% | - |
| 09.09.2024 | 30,08 | 30,40 | 30,03 | 30,20 | 0,42% | - |
| 06.09.2024 | 29,85 | 30,40 | 29,85 | 30,08 | -0,91% | - |
| 05.09.2024 | 29,50 | 30,38 | 29,50 | 30,35 | 1,08% | - |
| 04.09.2024 | 30,30 | 30,45 | 29,93 | 30,03 | -0,99% | - |
| 03.09.2024 | 30,15 | 30,93 | 30,15 | 30,33 | -1,22% | - |
| 02.09.2024 | 30,20 | 30,95 | 30,20 | 30,70 | 0,00% | - |
| 30.08.2024 | 30,63 | 30,78 | 30,55 | 30,70 | 1,49% | - |
| 29.08.2024 | 30,80 | 30,85 | 30,25 | 30,25 | -1,87% | - |
| 28.08.2024 | 30,98 | 31,00 | 30,75 | 30,83 | -0,48% | - |
| 27.08.2024 | 30,75 | 31,25 | 30,75 | 30,98 | -0,80% | - |
| 26.08.2024 | 31,15 | 31,65 | 31,03 | 31,23 | -1,19% | - |
| 23.08.2024 | 31,65 | 31,80 | 31,53 | 31,60 | -0,16% | - |
| 22.08.2024 | 31,50 | 31,88 | 31,50 | 31,65 | 0,48% | - |
| 21.08.2024 | 31,15 | 31,85 | 31,15 | 31,50 | -0,63% | 100,00 |
| 20.08.2024 | 31,60 | 31,80 | 31,53 | 31,70 | 0,16% | - |
| 19.08.2024 | 31,60 | 31,68 | 31,43 | 31,65 | 0,40% | - |
| 16.08.2024 | 31,45 | 31,68 | 31,43 | 31,53 | 0,24% | - |
| 15.08.2024 | 31,40 | 31,68 | 31,38 | 31,45 | 0,24% | - |
| 14.08.2024 | 31,48 | 31,78 | 31,10 | 31,38 | -0,32% | - |
| 13.08.2024 | 31,45 | 31,68 | 31,45 | 31,48 | -0,16% | - |
| 12.08.2024 | 31,68 | 31,73 | 31,40 | 31,53 | -0,32% | - |
| 09.08.2024 | 31,35 | 31,73 | 31,30 | 31,63 | 1,04% | - |
| 08.08.2024 | 31,33 | 31,40 | 31,13 | 31,30 | 0,40% | - |
| 07.08.2024 | 30,70 | 31,33 | 30,68 | 31,18 | 1,63% | - |
| 06.08.2024 | 30,38 | 31,48 | 30,38 | 30,68 | 0,74% | - |
| 05.08.2024 | 31,20 | 31,23 | 30,15 | 30,45 | -2,56% | - |
| 02.08.2024 | 31,10 | 31,75 | 31,10 | 31,25 | -1,26% | - |
| 01.08.2024 | 31,68 | 31,88 | 31,48 | 31,65 | -0,31% | - |
| 31.07.2024 | 31,05 | 31,75 | 31,05 | 31,75 | 0,55% | - |
| 30.07.2024 | 31,25 | 31,70 | 31,25 | 31,58 | 0,00% | - |
| 29.07.2024 | 31,30 | 31,93 | 31,30 | 31,58 | -0,55% | - |
| 26.07.2024 | 31,48 | 32,25 | 31,45 | 31,75 | 0,87% | - |
| 25.07.2024 | 31,63 | 31,85 | 31,43 | 31,48 | -0,47% | - |
| 24.07.2024 | 31,60 | 32,08 | 31,55 | 31,63 | -1,02% | - |
| 23.07.2024 | 31,35 | 32,08 | 31,35 | 31,95 | 0,47% | - |
| 22.07.2024 | 31,35 | 31,88 | 31,35 | 31,80 | -0,24% | - |
| 19.07.2024 | 31,60 | 31,88 | 31,48 | 31,88 | 0,87% | - |
| 18.07.2024 | 31,60 | 31,78 | 31,30 | 31,60 | 0,16% | - |
| 17.07.2024 | 31,48 | 31,55 | 31,20 | 31,55 | -0,16% | - |
| 16.07.2024 | 31,60 | 31,75 | 31,53 | 31,60 | 0,40% | - |
| 15.07.2024 | 31,00 | 31,78 | 31,00 | 31,48 | 0,72% | - |
| 12.07.2024 | 31,30 | 31,63 | 31,08 | 31,25 | 0,08% | - |
| 11.07.2024 | 30,50 | 31,38 | 30,50 | 31,23 | 0,73% | - |
| 10.07.2024 | 30,50 | 31,20 | 30,50 | 31,00 | 0,00% | - |
| 09.07.2024 | 31,60 | 31,63 | 31,00 | 31,00 | -1,98% | 39,00 |
| 08.07.2024 | 31,43 | 31,80 | 31,43 | 31,63 | 0,40% | - |
| 05.07.2024 | 31,10 | 31,73 | 31,10 | 31,50 | 0,08% | - |
| 04.07.2024 | 31,50 | 31,78 | 31,45 | 31,48 | 0,00% | - |
| 03.07.2024 | 31,73 | 31,98 | 31,45 | 31,48 | -0,63% | - |
| 02.07.2024 | 31,45 | 31,95 | 31,45 | 31,68 | -0,86% | - |
| 01.07.2024 | 31,40 | 32,20 | 31,40 | 31,95 | 0,00% | - |
| 28.06.2024 | 32,15 | 32,40 | 31,93 | 31,95 | -0,62% | - |
| 27.06.2024 | 31,50 | 32,55 | 31,50 | 32,15 | 0,63% | - |
| 26.06.2024 | 32,05 | 32,25 | 31,90 | 31,95 | -0,16% | - |
| 25.06.2024 | 31,63 | 32,15 | 31,60 | 32,00 | 1,19% | - |
| 24.06.2024 | 31,40 | 31,95 | 31,40 | 31,63 | -0,94% | - |
| 21.06.2024 | 31,93 | 31,93 | 31,85 | 31,93 | 0,16% | - |
| 20.06.2024 | 31,73 | 32,15 | 31,73 | 31,88 | 0,31% | - |
| 19.06.2024 | 31,65 | 32,40 | 31,65 | 31,78 | -0,55% | - |