1,513€
6,14%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,50 | 1,52 | 1,43 | 1,52 | 6,32% | - |
| 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% | - |
| 01.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 4,66% | - |
| 31.03.2025 | 1,22 | 1,25 | 1,18 | 1,18 | -1,67% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 27.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 26.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 25.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | - |
| 24.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 21.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 20.03.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | - |
| 19.03.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,44% | - |
| 18.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,14% | - |
| 17.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 2,39% | - |
| 14.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,42% | - |
| 13.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 12.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 11.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,96% | - |
| 10.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 07.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 06.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,49% | - |
| 05.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,49% | - |
| 04.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,49% | - |
| 03.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,46% | - |
| 28.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 27.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 26.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 25.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 24.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,48% | - |
| 21.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,43% | - |
| 20.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 19.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | - |
| 18.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,36% | - |
| 17.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 14.02.2025 | 0,99 | 1,06 | 0,99 | 1,06 | 6,57% | - |
| 13.02.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 3,13% | - |