1,583€
1,77%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,29% | - |
| 06.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,81% | - |
| 05.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 04.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,16% | - |
| 03.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 31.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 30.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 29.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 28.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 27.10.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 7,14% | - |
| 24.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 8,45% | - |
| 23.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 22.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 21.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 20.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,18% | - |
| 17.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 16.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 15.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 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% | - |