1,465€
2,09%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -0,35% | - |
| 13.10.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -4,51% | - |
| 10.10.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 5,45% | - |
| 06.10.2025 | 1,50 | 1,50 | 1,43 | 1,43 | 0,70% | - |
| 03.10.2025 | 1,50 | 1,51 | 1,42 | 1,42 | 0,00% | - |
| 02.10.2025 | 1,50 | 1,52 | 1,42 | 1,42 | 0,35% | - |
| 01.10.2025 | 1,47 | 1,49 | 1,42 | 1,42 | -4,91% | - |
| 29.09.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 4,79% | - |
| 24.09.2025 | 1,42 | 1,50 | 1,42 | 1,42 | -2,41% | - |
| 23.09.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -2,22% | - |
| 22.09.2025 | 1,41 | 1,52 | 1,41 | 1,49 | 3,69% | - |
| 19.09.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -2,71% | - |
| 16.09.2025 | 1,50 | 1,50 | 1,47 | 1,48 | 4,24% | - |
| 15.09.2025 | 1,49 | 1,50 | 1,42 | 1,42 | -2,75% | - |
| 12.09.2025 | 1,51 | 1,51 | 1,46 | 1,46 | 0,34% | - |
| 11.09.2025 | 1,48 | 1,52 | 1,45 | 1,45 | 1,05% | - |
| 10.09.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -3,56% | - |
| 05.09.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -3,06% | - |
| 04.09.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,45% | - |
| 03.09.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,87% | - |
| 02.09.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,20% | - |
| 01.09.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -0,66% | - |
| 29.08.2025 | 1,53 | 1,54 | 1,51 | 1,51 | 0,20% | - |
| 28.08.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -0,53% | - |
| 27.08.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,59% | - |
| 26.08.2025 | 1,51 | 1,55 | 1,50 | 1,53 | 1,33% | - |
| 25.08.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,80% | - |
| 22.08.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,86% | - |
| 21.08.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -0,46% | - |
| 20.08.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 19.08.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,20% | - |
| 18.08.2025 | 1,45 | 1,53 | 1,45 | 1,52 | -0,78% | - |
| 15.08.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -0,84% | - |
| 14.08.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,85% | - |
| 13.08.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 12.08.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -0,66% | - |
| 11.08.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -2,06% | - |
| 08.08.2025 | 1,56 | 1,58 | 1,55 | 1,56 | -0,38% | - |
| 07.08.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 1,49% | - |
| 06.08.2025 | 1,56 | 1,59 | 1,51 | 1,54 | -0,96% | - |
| 05.08.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 1,44% | - |
| 04.08.2025 | 1,54 | 1,57 | 1,53 | 1,53 | -0,13% | - |
| 01.08.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -3,03% | - |
| 31.07.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 1,80% | - |
| 30.07.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 0,78% | - |
| 29.07.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,85% | - |
| 28.07.2025 | 1,49 | 1,54 | 1,49 | 1,52 | 2,02% | - |
| 25.07.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 0,47% | - |
| 24.07.2025 | 1,48 | 1,54 | 1,48 | 1,48 | -0,14% | - |
| 23.07.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,56% | - |
| 22.07.2025 | 1,44 | 1,47 | 1,44 | 1,44 | -0,48% | - |
| 21.07.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 0,14% | - |
| 18.07.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,70% | - |
| 17.07.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,37% | - |
| 16.07.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 0,69% | - |
| 15.07.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -1,70% | - |
| 14.07.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -3,28% | - |
| 11.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,46% | - |
| 10.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 1,12% | - |
| 09.07.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -0,79% | - |
| 08.07.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,46% | - |
| 07.07.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 1,67% | - |
| 04.07.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -0,33% | - |
| 03.07.2025 | 1,44 | 1,53 | 1,44 | 1,50 | -1,12% | - |
| 02.07.2025 | 1,52 | 1,52 | 1,49 | 1,52 | -0,85% | - |
| 01.07.2025 | 1,49 | 1,55 | 1,48 | 1,53 | 1,53% | - |
| 30.06.2025 | 1,53 | 1,55 | 1,51 | 1,51 | -1,83% | - |
| 27.06.2025 | 1,45 | 1,54 | 1,45 | 1,53 | 0,66% | - |
| 26.06.2025 | 1,46 | 1,54 | 1,46 | 1,52 | -0,33% | - |
| 25.06.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 1,33% | - |
| 24.06.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,13% | - |
| 23.06.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -2,27% | - |
| 20.06.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 0,13% | - |
| 19.06.2025 | 1,55 | 1,56 | 1,50 | 1,54 | -0,64% | - |
| 18.06.2025 | 1,49 | 1,57 | 1,49 | 1,55 | -0,45% | - |
| 17.06.2025 | 1,58 | 1,62 | 1,53 | 1,56 | -2,50% | - |
| 16.06.2025 | 1,51 | 1,64 | 1,51 | 1,60 | 5,75% | - |
| 13.06.2025 | 1,60 | 1,60 | 1,48 | 1,51 | -5,14% | - |
| 12.06.2025 | 1,62 | 1,68 | 1,57 | 1,60 | -3,63% | - |
| 11.06.2025 | 1,74 | 1,78 | 1,64 | 1,66 | -7,02% | - |
| 10.06.2025 | 1,73 | 1,83 | 1,73 | 1,78 | 2,59% | - |
| 09.06.2025 | 1,63 | 1,74 | 1,63 | 1,74 | 4,20% | - |
| 06.06.2025 | 1,56 | 1,67 | 1,55 | 1,67 | 6,73% | - |
| 05.06.2025 | 1,49 | 1,56 | 1,48 | 1,56 | 5,05% | - |
| 04.06.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 0,34% | - |
| 03.06.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,72% | - |
| 02.06.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,69% | - |
| 30.05.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 29.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 28.05.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 1,05% | - |
| 27.05.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 26.05.2025 | 1,41 | 1,45 | 1,41 | 1,42 | -2,08% | - |
| 23.05.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 1,62% | - |
| 22.05.2025 | 1,39 | 1,44 | 1,39 | 1,42 | -0,56% | - |
| 21.05.2025 | 1,31 | 1,44 | 1,31 | 1,43 | 5,93% | - |
| 20.05.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 3,85% | - |
| 19.05.2025 | 1,27 | 1,31 | 1,27 | 1,30 | -0,76% | - |
| 16.05.2025 | 1,28 | 1,32 | 1,28 | 1,31 | -0,38% | - |
| 15.05.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 1,15% | - |
| 14.05.2025 | 1,28 | 1,32 | 1,28 | 1,30 | -1,14% | - |