1,623€
5,12%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,80% | - |
| 20.05.2026 | 1,63 | 1,64 | 1,60 | 1,63 | -0,25% | - |
| 19.05.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 3,95% | - |
| 18.05.2026 | 1,57 | 1,59 | 1,54 | 1,57 | -0,38% | - |
| 15.05.2026 | 1,57 | 1,61 | 1,57 | 1,57 | -0,51% | - |
| 14.05.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 13.05.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 1,08% | - |
| 12.05.2026 | 1,60 | 1,62 | 1,56 | 1,58 | -2,17% | - |
| 11.05.2026 | 1,61 | 1,65 | 1,61 | 1,61 | -0,43% | - |
| 08.05.2026 | 1,64 | 1,67 | 1,60 | 1,62 | -1,34% | - |
| 07.05.2026 | 1,70 | 1,70 | 1,62 | 1,64 | -3,47% | - |
| 06.05.2026 | 1,69 | 1,76 | 1,68 | 1,70 | 1,19% | - |
| 05.05.2026 | 1,62 | 1,71 | 1,61 | 1,68 | 4,22% | - |
| 04.05.2026 | 1,61 | 1,64 | 1,59 | 1,61 | 0,63% | - |
| 30.04.2026 | 1,63 | 1,65 | 1,54 | 1,60 | -2,56% | - |
| 29.04.2026 | 1,72 | 1,72 | 1,55 | 1,64 | -4,14% | - |
| 28.04.2026 | 1,77 | 1,82 | 1,71 | 1,71 | -3,22% | - |
| 27.04.2026 | 1,83 | 1,83 | 1,76 | 1,77 | -3,54% | - |
| 24.04.2026 | 1,84 | 1,85 | 1,80 | 1,84 | -0,43% | - |
| 23.04.2026 | 1,89 | 1,91 | 1,77 | 1,84 | 0,49% | - |
| 22.04.2026 | 1,91 | 1,92 | 1,83 | 1,83 | -3,37% | - |
| 21.04.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,42% | - |
| 20.04.2026 | 1,89 | 1,92 | 1,88 | 1,91 | 4,04% | - |
| 17.04.2026 | 1,90 | 1,92 | 1,83 | 1,83 | -1,82% | - |
| 16.04.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -1,37% | - |
| 15.04.2026 | 1,90 | 1,92 | 1,89 | 1,89 | -0,37% | - |
| 14.04.2026 | 1,90 | 1,92 | 1,88 | 1,90 | -0,11% | - |
| 13.04.2026 | 1,90 | 1,92 | 1,88 | 1,90 | 2,98% | - |
| 10.04.2026 | 1,87 | 1,93 | 1,85 | 1,85 | -1,23% | - |
| 09.04.2026 | 1,86 | 1,89 | 1,85 | 1,87 | 0,48% | - |
| 08.04.2026 | 1,79 | 1,87 | 1,75 | 1,86 | 6,10% | - |
| 07.04.2026 | 1,84 | 1,85 | 1,75 | 1,75 | -4,47% | - |
| 02.04.2026 | 1,81 | 1,85 | 1,81 | 1,84 | 0,38% | - |
| 01.04.2026 | 1,79 | 1,85 | 1,78 | 1,83 | 2,70% | - |
| 31.03.2026 | 1,81 | 1,83 | 1,77 | 1,78 | -1,28% | - |
| 30.03.2026 | 1,83 | 1,86 | 1,79 | 1,80 | -1,48% | - |
| 27.03.2026 | 1,84 | 1,85 | 1,81 | 1,83 | -1,35% | - |
| 26.03.2026 | 1,83 | 1,87 | 1,82 | 1,86 | 1,20% | - |
| 25.03.2026 | 1,86 | 1,88 | 1,82 | 1,83 | -0,38% | - |
| 24.03.2026 | 1,79 | 1,85 | 1,78 | 1,84 | 2,39% | - |
| 23.03.2026 | 1,75 | 1,81 | 1,72 | 1,80 | 2,28% | - |
| 20.03.2026 | 1,75 | 1,80 | 1,75 | 1,76 | 1,09% | - |
| 19.03.2026 | 1,77 | 1,78 | 1,72 | 1,74 | -1,97% | - |
| 18.03.2026 | 1,86 | 1,87 | 1,76 | 1,77 | -4,06% | - |
| 17.03.2026 | 1,83 | 1,88 | 1,83 | 1,85 | 0,71% | - |
| 16.03.2026 | 1,88 | 1,88 | 1,83 | 1,84 | -1,61% | - |
| 13.03.2026 | 1,84 | 1,90 | 1,79 | 1,87 | 1,08% | - |
| 12.03.2026 | 1,81 | 1,85 | 1,81 | 1,85 | 0,65% | 5,00 |
| 11.03.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -1,98% | - |
| 10.03.2026 | 1,82 | 1,89 | 1,82 | 1,87 | 2,19% | - |
| 09.03.2026 | 1,74 | 1,86 | 1,74 | 1,83 | 0,94% | - |
| 06.03.2026 | 1,87 | 1,87 | 1,77 | 1,81 | -3,05% | - |
| 05.03.2026 | 1,87 | 1,89 | 1,86 | 1,87 | -0,64% | - |
| 04.03.2026 | 1,82 | 1,90 | 1,82 | 1,88 | 2,12% | - |
| 03.03.2026 | 1,83 | 1,86 | 1,79 | 1,84 | -0,65% | - |
| 02.03.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -1,85% | - |
| 27.02.2026 | 1,89 | 1,91 | 1,87 | 1,89 | 3,28% | - |
| 26.02.2026 | 1,82 | 1,83 | 1,81 | 1,83 | 0,83% | - |
| 25.02.2026 | 1,87 | 1,89 | 1,81 | 1,82 | -3,56% | - |
| 24.02.2026 | 1,91 | 1,93 | 1,88 | 1,88 | -1,21% | - |
| 23.02.2026 | 1,95 | 1,96 | 1,90 | 1,91 | -2,21% | - |
| 20.02.2026 | 1,95 | 1,95 | 1,93 | 1,95 | 0,41% | - |
| 19.02.2026 | 1,90 | 1,95 | 1,90 | 1,94 | 2,00% | - |
| 18.02.2026 | 1,82 | 1,94 | 1,82 | 1,90 | 4,51% | - |
| 17.02.2026 | 1,81 | 1,82 | 1,80 | 1,82 | 0,11% | - |
| 16.02.2026 | 1,79 | 1,84 | 1,78 | 1,82 | 1,96% | - |
| 13.02.2026 | 1,75 | 1,84 | 1,75 | 1,78 | 5,82% | - |
| 12.02.2026 | 1,78 | 1,78 | 1,69 | 1,69 | -5,18% | - |
| 11.02.2026 | 1,78 | 1,79 | 1,76 | 1,78 | 0,11% | - |
| 10.02.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,40% | - |
| 09.02.2026 | 1,74 | 1,77 | 1,72 | 1,77 | 6,19% | - |
| 06.02.2026 | 1,71 | 1,74 | 1,67 | 1,67 | -2,52% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -2,12% | - |
| 04.02.2026 | 1,79 | 1,79 | 1,75 | 1,75 | 2,35% | - |
| 03.02.2026 | 1,74 | 1,78 | 1,71 | 1,71 | -1,73% | - |
| 02.02.2026 | 1,68 | 1,74 | 1,67 | 1,74 | 3,77% | - |
| 30.01.2026 | 1,66 | 1,69 | 1,65 | 1,67 | 0,54% | - |
| 29.01.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -0,12% | - |
| 28.01.2026 | 1,63 | 1,67 | 1,63 | 1,67 | 2,15% | - |
| 27.01.2026 | 1,62 | 1,63 | 1,60 | 1,63 | 0,93% | - |
| 26.01.2026 | 1,63 | 1,64 | 1,60 | 1,62 | 3,86% | - |
| 23.01.2026 | 1,59 | 1,64 | 1,56 | 1,56 | 2,30% | - |
| 22.01.2026 | 1,51 | 1,60 | 1,51 | 1,52 | 0,66% | - |
| 21.01.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 0,80% | - |
| 20.01.2026 | 1,50 | 1,52 | 1,50 | 1,50 | -0,33% | - |
| 19.01.2026 | 1,50 | 1,53 | 1,50 | 1,50 | -1,57% | - |
| 16.01.2026 | 1,52 | 1,54 | 1,51 | 1,53 | 0,79% | - |
| 15.01.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,33% | - |
| 14.01.2026 | 1,55 | 1,56 | 1,51 | 1,52 | -1,94% | - |
| 13.01.2026 | 1,55 | 1,55 | 1,53 | 1,55 | 0,32% | - |
| 12.01.2026 | 1,57 | 1,57 | 1,55 | 1,55 | 2,66% | - |
| 09.01.2026 | 1,56 | 1,57 | 1,51 | 1,51 | -3,40% | - |
| 08.01.2026 | 1,55 | 1,59 | 1,55 | 1,56 | 0,19% | - |
| 07.01.2026 | 1,54 | 1,60 | 1,52 | 1,56 | 0,78% | - |
| 06.01.2026 | 1,55 | 1,55 | 1,54 | 1,54 | 4,61% | - |
| 05.01.2026 | 1,58 | 1,58 | 1,48 | 1,48 | -6,23% | - |
| 02.01.2026 | 1,48 | 1,58 | 1,47 | 1,57 | 4,66% | - |
| 30.12.2025 | 1,38 | 1,50 | 1,38 | 1,50 | 13,86% | - |
| 29.12.2025 | 1,32 | 1,40 | 1,32 | 1,32 | -4,56% | - |
| 23.12.2025 | 1,47 | 1,47 | 1,31 | 1,38 | -5,92% | - |