1,505€
4,15%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 13.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
| 10.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 09.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | - |
| 08.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 07.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 06.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 03.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 02.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 01.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 30.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 29.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 26.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 25.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 24.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 23.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | - |
| 22.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 18.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 17.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 16.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 15.09.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,75% | - |
| 12.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 10.09.2025 | 1,41 | 1,44 | 1,41 | 1,44 | -4,32% | - |
| 08.09.2025 | 1,49 | 1,51 | 1,42 | 1,51 | 2,38% | - |
| 05.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,73% | - |
| 04.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 03.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 02.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,06% | - |
| 01.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 29.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 28.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 27.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 26.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 25.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 22.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 21.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 20.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 19.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 18.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 15.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,43% | - |
| 14.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 13.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 12.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,34% | - |
| 11.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 08.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 07.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 06.08.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 3,33% | - |
| 05.08.2025 | 1,46 | 1,50 | 1,46 | 1,50 | -0,99% | - |
| 04.08.2025 | 1,48 | 1,52 | 1,48 | 1,52 | -0,33% | - |
| 01.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 31.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 30.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 29.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,69% | - |
| 28.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 5,71% | - |
| 25.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,44% | - |
| 24.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 7,33% | - |
| 23.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 22.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | - |
| 21.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 18.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 17.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 16.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,48% | - |
| 15.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,74% | - |
| 14.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 11.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 10.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,36% | - |
| 09.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | - |
| 08.07.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 3,16% | - |
| 07.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 04.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,04% | - |
| 03.07.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 1,71% | - |
| 02.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 01.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,70% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 27.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 26.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 25.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 24.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -7,44% | - |
| 23.06.2025 | 1,48 | 1,55 | 1,46 | 1,55 | 4,39% | 200,00 |
| 20.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,34% | - |
| 18.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,55% | - |
| 17.06.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 4,38% | - |
| 16.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,11% | - |
| 13.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,69% | - |
| 12.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,14% | - |
| 11.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 10.06.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 9,09% | 1.484,00 |
| 09.06.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 8,91% | - |
| 06.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,77% | - |
| 05.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 04.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 03.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | - |
| 02.06.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,06% | - |
| 30.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 29.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 28.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 27.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,12% | - |
| 26.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,91% | - |