30,600€
0,16%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 31,30 | 31,38 | 31,20 | 31,28 | -0,08% | - |
| 21.08.2025 | 31,28 | 31,35 | 31,18 | 31,30 | 0,08% | - |
| 20.08.2025 | 31,08 | 31,38 | 31,05 | 31,28 | 0,72% | - |
| 19.08.2025 | 30,58 | 31,13 | 30,58 | 31,05 | 1,06% | - |
| 18.08.2025 | 30,30 | 31,00 | 30,30 | 30,73 | 0,41% | - |
| 15.08.2025 | 30,93 | 31,08 | 30,53 | 30,60 | -1,05% | - |
| 14.08.2025 | 31,20 | 31,30 | 30,88 | 30,93 | -0,56% | - |
| 13.08.2025 | 32,85 | 32,85 | 30,65 | 31,10 | -5,33% | - |
| 12.08.2025 | 32,93 | 33,03 | 32,75 | 32,85 | 0,08% | - |
| 11.08.2025 | 32,93 | 33,30 | 32,83 | 32,83 | -0,08% | - |
| 08.08.2025 | 32,73 | 33,00 | 32,73 | 32,85 | 0,38% | - |
| 07.08.2025 | 32,90 | 33,05 | 32,70 | 32,73 | -0,15% | - |
| 06.08.2025 | 33,18 | 33,23 | 32,78 | 32,78 | -0,98% | - |
| 05.08.2025 | 33,18 | 33,35 | 33,10 | 33,10 | 0,00% | - |
| 04.08.2025 | 33,20 | 33,70 | 33,10 | 33,10 | -0,30% | - |
| 01.08.2025 | 33,45 | 33,68 | 33,18 | 33,20 | -0,75% | - |
| 31.07.2025 | 33,75 | 33,98 | 33,43 | 33,45 | -0,89% | - |
| 30.07.2025 | 34,05 | 34,25 | 33,73 | 33,75 | -1,03% | - |
| 29.07.2025 | 34,00 | 34,23 | 33,88 | 34,10 | 0,29% | - |
| 28.07.2025 | 34,20 | 34,25 | 33,80 | 34,00 | -1,02% | - |
| 25.07.2025 | 34,35 | 34,35 | 33,63 | 34,35 | 0,00% | - |
| 24.07.2025 | 33,80 | 34,40 | 33,75 | 34,35 | 1,33% | - |
| 23.07.2025 | 33,68 | 33,95 | 33,68 | 33,90 | 0,22% | - |
| 22.07.2025 | 33,80 | 34,00 | 33,40 | 33,83 | -0,22% | - |
| 21.07.2025 | 34,05 | 34,25 | 33,73 | 33,90 | -0,44% | - |
| 18.07.2025 | 34,00 | 34,10 | 33,90 | 34,05 | 0,15% | - |
| 17.07.2025 | 33,88 | 34,15 | 33,70 | 34,00 | 0,29% | - |
| 16.07.2025 | 33,25 | 34,05 | 33,25 | 33,90 | 0,15% | - |
| 15.07.2025 | 34,05 | 34,08 | 33,70 | 33,85 | -0,59% | - |
| 14.07.2025 | 33,93 | 34,38 | 33,65 | 34,05 | 0,37% | - |
| 11.07.2025 | 33,85 | 34,08 | 33,85 | 33,93 | 0,22% | - |
| 10.07.2025 | 34,03 | 34,03 | 33,58 | 33,85 | -0,51% | - |
| 09.07.2025 | 33,78 | 34,13 | 33,58 | 34,03 | 0,74% | - |
| 08.07.2025 | 33,63 | 33,80 | 33,53 | 33,78 | 0,45% | - |
| 07.07.2025 | 33,88 | 33,98 | 33,48 | 33,63 | -1,03% | - |
| 04.07.2025 | 34,18 | 34,25 | 33,73 | 33,98 | -0,80% | - |
| 03.07.2025 | 33,25 | 34,25 | 33,25 | 34,25 | 1,26% | - |
| 02.07.2025 | 33,75 | 33,93 | 33,53 | 33,83 | 0,22% | - |
| 01.07.2025 | 33,55 | 33,88 | 33,35 | 33,75 | 0,60% | - |
| 30.06.2025 | 32,90 | 33,70 | 32,90 | 33,55 | 1,98% | - |
| 27.06.2025 | 32,75 | 32,93 | 32,70 | 32,90 | 0,46% | - |
| 26.06.2025 | 32,00 | 32,98 | 32,00 | 32,75 | 0,23% | - |
| 25.06.2025 | 32,70 | 32,78 | 32,50 | 32,68 | -0,23% | - |
| 24.06.2025 | 32,68 | 33,00 | 32,48 | 32,75 | 0,23% | - |
| 23.06.2025 | 32,65 | 33,23 | 32,65 | 32,68 | -0,61% | - |
| 20.06.2025 | 32,88 | 32,88 | 32,65 | 32,88 | 0,69% | - |
| 19.06.2025 | 33,28 | 33,35 | 32,65 | 32,65 | -1,95% | - |
| 18.06.2025 | 33,30 | 33,53 | 33,15 | 33,30 | 0,00% | - |
| 17.06.2025 | 33,45 | 33,45 | 33,05 | 33,30 | -0,45% | - |
| 16.06.2025 | 33,33 | 33,68 | 33,20 | 33,45 | 0,38% | - |
| 13.06.2025 | 33,75 | 33,75 | 33,28 | 33,33 | -1,11% | - |
| 12.06.2025 | 33,55 | 34,40 | 33,55 | 33,70 | -1,32% | - |
| 11.06.2025 | 34,10 | 34,50 | 34,03 | 34,15 | 0,15% | - |
| 10.06.2025 | 33,85 | 34,60 | 33,85 | 34,10 | -0,94% | - |
| 09.06.2025 | 33,70 | 34,55 | 33,70 | 34,43 | 0,36% | - |
| 06.06.2025 | 34,35 | 34,55 | 34,30 | 34,30 | -0,15% | - |
| 05.06.2025 | 34,30 | 34,55 | 34,10 | 34,35 | 0,15% | - |
| 04.06.2025 | 34,55 | 34,70 | 34,28 | 34,30 | -1,15% | - |
| 03.06.2025 | 34,50 | 34,75 | 34,23 | 34,70 | 0,58% | - |
| 02.06.2025 | 34,85 | 35,15 | 34,40 | 34,50 | -1,43% | - |
| 30.05.2025 | 35,03 | 35,13 | 34,48 | 35,00 | -0,07% | - |
| 29.05.2025 | 35,03 | 35,03 | 35,00 | 35,03 | 0,00% | - |
| 28.05.2025 | 34,85 | 35,23 | 34,70 | 35,03 | 0,50% | - |
| 27.05.2025 | 34,00 | 34,90 | 34,00 | 34,85 | 0,72% | - |
| 26.05.2025 | 33,20 | 34,68 | 33,20 | 34,60 | 2,37% | - |
| 23.05.2025 | 33,60 | 34,18 | 33,58 | 33,80 | 0,60% | - |
| 22.05.2025 | 33,15 | 33,75 | 33,15 | 33,60 | -0,44% | - |
| 21.05.2025 | 33,55 | 33,90 | 33,53 | 33,75 | 0,60% | - |
| 20.05.2025 | 33,55 | 33,78 | 33,33 | 33,55 | -0,15% | - |
| 19.05.2025 | 33,55 | 34,25 | 33,53 | 33,60 | -1,61% | - |
| 16.05.2025 | 34,20 | 34,90 | 34,15 | 34,15 | -2,15% | - |
| 15.05.2025 | 34,05 | 34,93 | 33,75 | 34,90 | 2,50% | - |
| 14.05.2025 | 33,40 | 34,20 | 33,40 | 34,05 | 0,15% | - |
| 13.05.2025 | 33,60 | 34,33 | 33,60 | 34,00 | 1,04% | - |
| 12.05.2025 | 32,40 | 33,68 | 32,40 | 33,65 | 1,97% | - |
| 09.05.2025 | 32,30 | 33,03 | 32,30 | 33,00 | -0,08% | - |
| 08.05.2025 | 32,85 | 33,15 | 32,85 | 33,03 | 0,53% | - |
| 07.05.2025 | 32,95 | 33,03 | 32,63 | 32,85 | -0,30% | - |
| 06.05.2025 | 32,30 | 33,03 | 32,30 | 32,95 | 0,15% | - |
| 05.05.2025 | 33,03 | 33,18 | 32,70 | 32,90 | -0,38% | - |
| 02.05.2025 | 32,45 | 33,25 | 32,45 | 33,03 | -0,08% | - |
| 30.04.2025 | 32,78 | 33,05 | 32,70 | 33,05 | 1,61% | - |
| 29.04.2025 | 32,15 | 32,88 | 32,15 | 32,53 | -0,76% | - |
| 28.04.2025 | 32,53 | 32,80 | 32,53 | 32,78 | 0,77% | - |
| 25.04.2025 | 32,65 | 32,70 | 32,38 | 32,53 | -0,38% | - |
| 24.04.2025 | 32,50 | 33,35 | 32,35 | 32,65 | -1,51% | - |
| 23.04.2025 | 33,85 | 34,05 | 32,43 | 33,15 | -2,14% | - |
| 22.04.2025 | 34,15 | 34,88 | 33,40 | 33,88 | -0,59% | - |
| 17.04.2025 | 34,30 | 34,90 | 33,75 | 34,08 | -0,66% | - |
| 16.04.2025 | 34,20 | 34,93 | 34,20 | 34,30 | -1,44% | - |
| 15.04.2025 | 34,63 | 34,95 | 34,50 | 34,80 | 0,87% | - |
| 14.04.2025 | 33,60 | 34,75 | 33,60 | 34,50 | 1,40% | - |
| 11.04.2025 | 33,60 | 34,55 | 33,60 | 34,03 | 0,07% | - |
| 10.04.2025 | 32,55 | 34,58 | 32,55 | 34,00 | 4,53% | - |
| 09.04.2025 | 32,50 | 33,10 | 32,08 | 32,53 | -1,21% | - |
| 08.04.2025 | 32,00 | 33,03 | 32,00 | 32,93 | 2,49% | - |
| 07.04.2025 | 33,20 | 33,20 | 31,35 | 32,13 | -4,03% | - |
| 04.04.2025 | 33,65 | 33,80 | 33,20 | 33,48 | -0,15% | - |
| 03.04.2025 | 32,60 | 33,70 | 32,60 | 33,53 | 0,37% | - |
| 02.04.2025 | 33,80 | 33,88 | 33,20 | 33,40 | -1,18% | - |