1,798€
5,12%
Echtzeit-Aktienkurs HKScan Oyj
Bid:
Ask:
Aktienkurse zur HKScan Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,75 | 1,75 | 1,68 | 1,75 | 2,34% | - |
| 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% | - |
| 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% | - |