1,779€
1,37%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 1,84 | 1,84 | 1,76 | 1,78 | 1,60% | - |
| 02.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,63% | - |
| 01.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 31.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -6,99% | - |
| 30.03.2026 | 1,76 | 1,86 | 1,76 | 1,86 | 5,08% | 62,00 |
| 27.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,85% | - |
| 26.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,57% | - |
| 25.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,32% | - |
| 24.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,68% | - |
| 23.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 20.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 19.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -4,23% | - |
| 18.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,85% | - |
| 17.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 16.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,85% | - |
| 13.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,85% | - |
| 12.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 11.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,56% | - |
| 10.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,86% | - |
| 09.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 06.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 05.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,97% | - |
| 04.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,28% | - |
| 03.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 02.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 27.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 4,30% | - |
| 26.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,06% | - |
| 25.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 24.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,40% | - |
| 23.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 20.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 19.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 4,57% | - |
| 18.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 17.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 4,09% | - |
| 16.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 13.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 12.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 11.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 10.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 2,10% | - |
| 09.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 06.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,39% | - |
| 05.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,76% | - |
| 04.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 03.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,74% | - |
| 02.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 30.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 29.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,24% | - |
| 28.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | - |
| 27.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 26.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,64% | - |
| 23.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 5,21% | - |
| 22.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 21.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 20.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 16.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 15.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 14.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 13.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,33% | - |
| 12.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,69% | - |
| 09.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 08.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 07.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 06.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,33% | - |
| 05.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 6,74% | - |
| 02.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 7,63% | - |
| 30.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,87% | - |
| 29.12.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -4,98% | 200,00 |
| 23.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 22.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 19.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 1,05% | 1.721,00 |
| 18.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,79% | - |
| 17.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 15.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 12.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 11.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 10.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 09.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,78% | - |
| 08.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 05.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 5,47% | - |
| 04.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,18% | - |
| 03.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,75% | - |
| 02.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 01.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 28.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 27.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 26.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 25.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 24.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 21.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 20.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,06% | - |
| 19.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 18.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 17.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 14.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 13.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 12.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 11.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 10.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | - |