34,000€
0,59%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 33,70 | 33,95 | 33,53 | 33,80 | -0,15% | - |
| 31.03.2025 | 34,85 | 34,85 | 33,70 | 33,85 | -2,87% | - |
| 28.03.2025 | 34,95 | 35,25 | 34,78 | 34,85 | -0,36% | - |
| 27.03.2025 | 34,60 | 35,25 | 34,60 | 34,98 | -0,71% | - |
| 26.03.2025 | 36,23 | 36,25 | 35,23 | 35,23 | -2,76% | - |
| 25.03.2025 | 36,68 | 36,95 | 35,78 | 36,23 | -1,29% | - |
| 24.03.2025 | 35,85 | 37,20 | 35,85 | 36,70 | 0,75% | - |
| 21.03.2025 | 36,30 | 36,55 | 36,08 | 36,43 | 0,34% | - |
| 20.03.2025 | 36,03 | 36,38 | 35,78 | 36,30 | 0,83% | - |
| 19.03.2025 | 34,90 | 36,08 | 34,90 | 36,00 | 1,41% | - |
| 18.03.2025 | 35,15 | 35,85 | 35,15 | 35,50 | -0,56% | - |
| 17.03.2025 | 34,50 | 35,83 | 34,50 | 35,70 | 1,78% | - |
| 14.03.2025 | 34,65 | 35,08 | 34,65 | 35,08 | 0,94% | - |
| 13.03.2025 | 34,10 | 34,85 | 34,10 | 34,75 | 0,14% | - |
| 12.03.2025 | 34,55 | 35,43 | 34,53 | 34,70 | -1,28% | - |
| 11.03.2025 | 35,80 | 35,98 | 35,05 | 35,15 | -0,42% | - |
| 10.03.2025 | 35,35 | 36,03 | 34,98 | 35,30 | -1,94% | - |
| 07.03.2025 | 34,80 | 36,38 | 34,80 | 36,00 | 3,30% | - |
| 06.03.2025 | 34,75 | 35,58 | 34,70 | 34,85 | -1,34% | - |
| 05.03.2025 | 35,43 | 35,43 | 33,83 | 35,33 | 0,93% | - |
| 04.03.2025 | 33,88 | 35,55 | 33,68 | 35,00 | 1,01% | - |
| 03.03.2025 | 34,30 | 34,85 | 34,30 | 34,65 | 0,29% | 29,00 |
| 28.02.2025 | 33,80 | 34,65 | 33,80 | 34,55 | 0,22% | 164,00 |
| 27.02.2025 | 34,18 | 34,70 | 33,90 | 34,48 | 0,36% | - |
| 26.02.2025 | 33,70 | 34,43 | 33,50 | 34,35 | 2,08% | - |
| 25.02.2025 | 33,20 | 33,68 | 32,88 | 33,65 | 1,36% | - |
| 24.02.2025 | 32,65 | 33,20 | 32,53 | 33,20 | 1,68% | - |
| 21.02.2025 | 32,60 | 33,35 | 32,60 | 32,65 | -1,51% | - |
| 20.02.2025 | 32,30 | 33,28 | 32,30 | 33,15 | 1,07% | - |
| 19.02.2025 | 32,20 | 33,00 | 32,20 | 32,80 | -0,38% | - |
| 18.02.2025 | 32,60 | 33,20 | 32,60 | 32,93 | -0,68% | - |
| 17.02.2025 | 31,80 | 33,25 | 31,80 | 33,15 | 2,08% | - |
| 14.02.2025 | 31,85 | 32,68 | 31,63 | 32,48 | 2,12% | - |
| 13.02.2025 | 30,55 | 31,83 | 30,55 | 31,80 | 3,92% | - |
| 12.02.2025 | 29,60 | 31,13 | 29,60 | 30,60 | 1,32% | - |
| 11.02.2025 | 30,98 | 31,45 | 29,85 | 30,20 | -2,89% | - |
| 10.02.2025 | 30,55 | 31,28 | 30,45 | 31,10 | 2,05% | 150,00 |
| 07.02.2025 | 29,75 | 30,78 | 29,75 | 30,48 | -0,33% | - |
| 06.02.2025 | 30,10 | 30,65 | 30,00 | 30,58 | 1,41% | - |
| 05.02.2025 | 30,28 | 30,38 | 30,03 | 30,15 | -0,41% | - |
| 04.02.2025 | 30,25 | 30,38 | 30,08 | 30,28 | -0,08% | - |
| 03.02.2025 | 30,55 | 30,55 | 29,90 | 30,30 | -0,74% | - |
| 31.01.2025 | 29,75 | 30,53 | 29,75 | 30,53 | 0,58% | - |
| 30.01.2025 | 30,23 | 30,43 | 30,20 | 30,35 | 0,41% | - |
| 29.01.2025 | 30,00 | 30,40 | 29,95 | 30,23 | 0,92% | - |
| 28.01.2025 | 29,35 | 30,05 | 29,35 | 29,95 | 0,34% | - |
| 27.01.2025 | 28,75 | 29,90 | 28,75 | 29,85 | 1,53% | - |
| 24.01.2025 | 28,90 | 29,80 | 28,90 | 29,40 | -0,51% | - |
| 23.01.2025 | 28,65 | 29,73 | 28,65 | 29,55 | 1,03% | - |
| 22.01.2025 | 28,65 | 29,38 | 28,65 | 29,25 | -0,09% | - |
| 21.01.2025 | 28,60 | 29,30 | 28,60 | 29,28 | 0,26% | - |
| 20.01.2025 | 28,75 | 29,40 | 28,75 | 29,20 | -0,51% | - |
| 17.01.2025 | 28,60 | 29,43 | 28,60 | 29,35 | 0,51% | - |
| 16.01.2025 | 29,00 | 29,25 | 28,90 | 29,20 | 0,52% | - |
| 15.01.2025 | 29,10 | 29,23 | 28,98 | 29,05 | -0,34% | - |