1,570€
4,32%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 1,22 | 1,32 | 1,22 | 1,32 | 4,78% | - |
| 12.05.2025 | 1,21 | 1,27 | 1,21 | 1,26 | 0,80% | - |
| 09.05.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 2,05% | - |
| 08.05.2025 | 1,18 | 1,23 | 1,17 | 1,22 | 3,83% | - |
| 07.05.2025 | 1,19 | 1,24 | 1,17 | 1,18 | -1,09% | - |
| 06.05.2025 | 1,13 | 1,21 | 1,13 | 1,19 | 1,54% | - |
| 05.05.2025 | 1,19 | 1,21 | 1,16 | 1,17 | -1,93% | - |
| 02.05.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 1,97% | - |
| 30.04.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,17% | - |
| 29.04.2025 | 1,16 | 1,20 | 1,16 | 1,17 | -0,51% | - |
| 28.04.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -1,01% | - |
| 25.04.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 3,30% | - |
| 24.04.2025 | 1,17 | 1,27 | 1,14 | 1,15 | -7,84% | - |
| 23.04.2025 | 1,29 | 1,30 | 1,25 | 1,25 | -2,34% | - |
| 22.04.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 1,59% | - |
| 17.04.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,95% | - |
| 16.04.2025 | 1,26 | 1,29 | 1,25 | 1,29 | 1,98% | - |
| 15.04.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,40% | - |
| 14.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,62% | - |
| 11.04.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 1,81% | - |
| 10.04.2025 | 1,17 | 1,25 | 1,17 | 1,21 | 5,30% | - |
| 09.04.2025 | 1,17 | 1,21 | 1,12 | 1,15 | -4,40% | - |
| 08.04.2025 | 1,09 | 1,22 | 1,09 | 1,21 | 6,45% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,04 | 1,13 | -4,47% | - |
| 04.04.2025 | 1,24 | 1,25 | 1,18 | 1,19 | -4,28% | - |
| 03.04.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 0,41% | - |
| 02.04.2025 | 1,24 | 1,24 | 1,21 | 1,23 | 0,24% | - |
| 01.04.2025 | 1,26 | 1,27 | 1,22 | 1,23 | -1,99% | - |
| 31.03.2025 | 1,25 | 1,28 | 1,21 | 1,26 | 0,16% | - |
| 28.03.2025 | 1,23 | 1,28 | 1,20 | 1,25 | 0,80% | - |
| 27.03.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -1,35% | - |
| 26.03.2025 | 1,23 | 1,27 | 1,21 | 1,26 | 2,86% | - |
| 25.03.2025 | 1,19 | 1,23 | 1,18 | 1,23 | 3,38% | - |
| 24.03.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,85% | - |
| 21.03.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 1,29% | - |
| 20.03.2025 | 1,16 | 1,16 | 1,14 | 1,16 | 0,00% | - |
| 19.03.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 1,05% | - |
| 18.03.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,70% | - |
| 17.03.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 3,35% | - |
| 14.03.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 3,76% | - |
| 13.03.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 1,24% | - |
| 12.03.2025 | 1,04 | 1,09 | 1,04 | 1,05 | -2,33% | - |
| 11.03.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 1,13% | - |
| 10.03.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 1,24% | - |
| 07.03.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -0,47% | - |
| 06.03.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 0,76% | - |
| 05.03.2025 | 1,01 | 1,06 | 1,01 | 1,05 | 0,19% | - |
| 04.03.2025 | 1,01 | 1,06 | 1,01 | 1,05 | 0,19% | - |
| 03.03.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -0,19% | - |
| 28.02.2025 | 1,02 | 1,08 | 1,02 | 1,05 | -1,88% | - |
| 27.02.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -1,21% | - |
| 26.02.2025 | 1,07 | 1,09 | 1,06 | 1,08 | -0,19% | - |
| 25.02.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 24.02.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 1,12% | - |
| 21.02.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 1,71% | - |
| 20.02.2025 | 1,04 | 1,08 | 0,99 | 1,05 | -2,33% | - |
| 19.02.2025 | 1,06 | 1,08 | 1,04 | 1,08 | 1,61% | - |
| 18.02.2025 | 1,03 | 1,08 | 1,03 | 1,06 | -1,12% | - |
| 17.02.2025 | 1,05 | 1,10 | 1,05 | 1,07 | -1,83% | - |
| 14.02.2025 | 1,03 | 1,15 | 1,02 | 1,09 | 6,97% | - |
| 13.02.2025 | 1,01 | 1,03 | 0,93 | 1,02 | 1,60% | - |
| 12.02.2025 | 0,99 | 1,02 | 0,98 | 1,00 | 1,31% | - |
| 11.02.2025 | 0,99 | 1,01 | 0,98 | 0,99 | 0,00% | - |
| 10.02.2025 | 0,97 | 1,02 | 0,97 | 0,99 | -2,46% | - |
| 07.02.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -1,17% | - |
| 06.02.2025 | 0,96 | 1,03 | 0,96 | 1,03 | 3,01% | - |
| 05.02.2025 | 0,97 | 1,01 | 0,97 | 1,00 | -1,58% | - |
| 04.02.2025 | 0,97 | 1,02 | 0,97 | 1,01 | -0,20% | - |
| 03.02.2025 | 1,03 | 1,03 | 1,00 | 1,02 | -0,49% | - |
| 31.01.2025 | 0,97 | 1,02 | 0,97 | 1,02 | 2,00% | - |
| 30.01.2025 | 1,01 | 1,02 | 0,99 | 1,00 | -0,99% | - |
| 29.01.2025 | 1,02 | 1,02 | 0,99 | 1,01 | 0,70% | - |
| 28.01.2025 | 1,04 | 1,04 | 0,98 | 1,00 | -2,62% | - |
| 27.01.2025 | 1,02 | 1,03 | 0,99 | 1,03 | 2,28% | - |
| 24.01.2025 | 0,98 | 1,02 | 0,98 | 1,01 | 2,13% | - |
| 23.01.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 0,41% | - |
| 22.01.2025 | 0,92 | 0,99 | 0,92 | 0,98 | 1,45% | - |
| 21.01.2025 | 0,91 | 0,99 | 0,91 | 0,97 | 1,47% | - |
| 20.01.2025 | 0,91 | 0,96 | 0,91 | 0,95 | 0,85% | - |
| 17.01.2025 | 0,91 | 0,97 | 0,91 | 0,95 | -0,84% | - |
| 16.01.2025 | 1,00 | 1,02 | 0,92 | 0,95 | -4,50% | - |
| 15.01.2025 | 0,83 | 1,03 | 0,83 | 1,00 | 14,30% | - |