1,500€
3,45%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
23.05.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,79% | - |
22.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
21.05.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 9,80% | 240,00 |
20.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,39% | - |
19.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
16.05.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
15.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
14.05.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,79% | - |
13.05.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 4,53% | - |
12.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
09.05.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 2,53% | - |
08.05.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 2,16% | - |
07.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
06.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
05.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,63% | - |
02.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
30.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
29.04.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,56% | - |
28.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,41% | - |
25.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,94% | - |
23.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
22.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
17.04.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 2,46% | - |
16.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
15.04.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 1,65% | - |
14.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
11.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 5,73% | - |
10.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
09.04.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -2,56% | - |
08.04.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 10,38% | - |
07.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | -13,11% | - |
04.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
03.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
02.04.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -2,43% | - |