Harvia Oyj HARVIA
OMXHEX · Finnland · Langlebige Konsumgüter
€42,35-0,85 (-1,97 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €43,20 | 0,00 % | €43,30 | €43,80 | €43,00 | 19,64K |
| 2026-09-29 | €43,20 | -1,14 % | €43,70 | €43,95 | €43,05 | 23,50K |
| 2026-09-28 | €43,70 | -0,57 % | €44,00 | €44,40 | €43,30 | 21,83K |
| 2026-09-25 | €43,95 | +0,34 % | €43,90 | €44,35 | €43,65 | 14,59K |
| 2026-09-24 | €43,80 | -0,90 % | €44,20 | €44,50 | €43,75 | 11,76K |
| 2026-09-23 | €44,20 | -0,90 % | €44,60 | €44,65 | €43,95 | 9,49K |
| 2026-09-22 | €44,60 | +4,21 % | €42,80 | €44,75 | €42,80 | 22,66K |
| 2026-09-21 | €42,80 | +0,35 % | €43,00 | €43,65 | €42,40 | 29,93K |
| 2026-09-18 | €42,65 | -1,61 % | €43,35 | €43,65 | €42,65 | 16,96K |
| 2026-09-17 | €43,35 | +0,70 % | €43,10 | €43,75 | €43,10 | 12,99K |
| 2026-09-16 | €43,05 | +1,29 % | €42,65 | €43,15 | €42,25 | 11,14K |
| 2026-09-15 | €42,50 | -0,12 % | €42,55 | €43,00 | €42,05 | 37,53K |
| 2026-09-14 | €42,55 | -3,62 % | €44,15 | €44,20 | €42,40 | 22,06K |
| 2026-09-11 | €44,15 | +1,61 % | €43,70 | €44,40 | €43,50 | 13,78K |
| 2026-09-10 | €43,45 | -0,80 % | €43,90 | €44,20 | €43,45 | 10,16K |
| 2026-09-09 | €43,80 | -1,90 % | €44,65 | €44,70 | €43,75 | 17,75K |
| 2026-09-08 | €44,65 | -0,45 % | €44,85 | €44,85 | €44,00 | 10,62K |
| 2026-09-07 | €44,85 | -0,77 % | €44,95 | €45,45 | €44,70 | 19,69K |
| 2026-09-04 | €45,20 | +4,15 % | €43,50 | €45,20 | €43,35 | 35,74K |
| 2026-09-03 | €43,40 | -0,23 % | €43,60 | €44,10 | €43,30 | 22,74K |
| 2026-09-02 | €43,50 | -0,80 % | €43,85 | €44,05 | €43,45 | 13,57K |
| 2026-09-01 | €43,85 | -1,90 % | €44,80 | €44,90 | €43,50 | 26,76K |
| 2026-08-31 | €44,70 | -1,22 % | €45,05 | €45,95 | €44,70 | 61,95K |
| 2026-08-28 | €45,25 | -0,98 % | €45,70 | €46,00 | €44,90 | 16,81K |
| 2026-08-27 | €45,70 | 0,00 % | €45,70 | €45,85 | €45,05 | 22,75K |
| 2026-08-26 | €45,70 | +1,33 % | €45,10 | €45,70 | €44,90 | 24,62K |
| 2026-08-25 | €45,10 | +2,15 % | €44,15 | €45,25 | €44,15 | 19,86K |
| 2026-08-24 | €44,15 | +0,46 % | €43,95 | €44,40 | €43,85 | 23,31K |
| 2026-08-21 | €43,95 | +2,33 % | €43,15 | €44,25 | €43,05 | 23,69K |
| 2026-08-20 | €42,95 | -0,23 % | €43,05 | €43,05 | €42,70 | 9,63K |
| 2026-08-19 | €43,05 | +0,23 % | €43,05 | €43,10 | €42,70 | 9,18K |
| 2026-08-18 | €42,95 | -1,04 % | €43,40 | €43,40 | €42,85 | 22,01K |
| 2026-08-17 | €43,40 | -0,91 % | €43,85 | €43,95 | €43,35 | 26,35K |
| 2026-08-14 | €43,80 | -1,68 % | €44,55 | €44,65 | €43,40 | 20,43K |
| 2026-08-13 | €44,55 | -0,22 % | €44,65 | €44,85 | €44,20 | 11,13K |
| 2026-08-12 | €44,65 | +0,90 % | €44,10 | €44,70 | €43,90 | 19,24K |
| 2026-08-11 | €44,25 | -1,01 % | €44,70 | €44,70 | €43,70 | 15,04K |
| 2026-08-10 | €44,70 | +1,13 % | €44,20 | €44,85 | €43,00 | 26,21K |
| 2026-08-07 | €44,20 | -0,34 % | €44,95 | €45,20 | €43,35 | 42,90K |
| 2026-08-06 | €44,35 | +5,22 % | €45,90 | €47,65 | €43,30 | 163,34K |
| 2026-08-05 | €42,15 | +1,93 % | €41,35 | €42,50 | €41,00 | 86,93K |
| 2026-08-04 | €41,35 | +0,61 % | €41,10 | €41,65 | €40,60 | 25,81K |
| 2026-08-03 | €41,10 | -0,36 % | €41,40 | €41,80 | €40,80 | 13,39K |
| 2026-07-31 | €41,25 | -1,20 % | €41,45 | €41,75 | €40,90 | 17,57K |
| 2026-07-30 | €41,75 | -0,48 % | €41,95 | €42,40 | €41,45 | 12,30K |
| 2026-07-29 | €41,95 | -0,47 % | €42,30 | €42,70 | €41,60 | 16,28K |
| 2026-07-28 | €42,15 | -0,12 % | €42,15 | €42,60 | €42,00 | 19,95K |
| 2026-07-27 | €42,20 | +0,48 % | €42,50 | €42,90 | €42,20 | 16,44K |
| 2026-07-24 | €42,00 | +1,08 % | €41,65 | €42,50 | €41,55 | 12,53K |
| 2026-07-23 | €41,55 | -2,24 % | €42,45 | €42,45 | €41,55 | 14,15K |
| 2026-07-22 | €42,50 | +2,53 % | €41,45 | €42,70 | €41,35 | 17,43K |
| 2026-07-21 | €41,45 | +0,48 % | €41,30 | €41,50 | €41,00 | 13,49K |
| 2026-07-20 | €41,25 | -0,36 % | €41,20 | €41,50 | €40,95 | 12,41K |
| 2026-07-17 | €41,40 | +0,24 % | €41,10 | €41,40 | €40,70 | 9,96K |
| 2026-07-16 | €41,30 | +1,23 % | €40,80 | €41,70 | €40,80 | 28,69K |
| 2026-07-15 | €40,80 | +2,77 % | €39,80 | €41,00 | €39,20 | 27,93K |
| 2026-07-14 | €39,70 | -0,87 % | €40,00 | €40,20 | €39,55 | 15,35K |
| 2026-07-13 | €40,05 | +1,26 % | €39,75 | €40,20 | €39,55 | 22,26K |
| 2026-07-10 | €39,55 | +0,13 % | €39,60 | €40,05 | €39,30 | 12,15K |
| 2026-07-09 | €39,50 | +2,20 % | €39,05 | €39,70 | €38,90 | 11,34K |
| 2026-07-08 | €38,65 | -2,03 % | €39,20 | €39,25 | €38,45 | 21,03K |
| 2026-07-07 | €39,45 | -1,87 % | €40,20 | €40,90 | €39,30 | 29,93K |
| 2026-07-06 | €40,20 | -2,19 % | €41,10 | €41,10 | €40,20 | 17,56K |
| 2026-07-03 | €41,10 | -0,48 % | €41,25 | €41,80 | €40,95 | 11,80K |
| 2026-07-02 | €41,30 | +0,61 % | €41,00 | €41,55 | €40,80 | 9,21K |
| 2026-07-01 | €41,05 | -1,32 % | €41,60 | €41,75 | €40,40 | 17,01K |
| 2026-06-30 | €41,60 | +2,09 % | €40,85 | €41,80 | €40,75 | 14,35K |
| 2026-06-29 | €40,75 | -1,45 % | €41,35 | €41,65 | €40,55 | 17,46K |
| 2026-06-26 | €41,35 | 0,00 % | €41,35 | €41,55 | €40,75 | 10,39K |
| 2026-06-25 | €41,35 | +1,60 % | €40,70 | €41,90 | €40,65 | 27,67K |
| 2026-06-24 | €40,70 | +1,37 % | €40,05 | €40,70 | €39,95 | 12,71K |
| 2026-06-23 | €40,15 | -0,86 % | €40,20 | €40,25 | €39,60 | 13,64K |
| 2026-06-22 | €40,50 | -0,37 % | €40,45 | €40,50 | €39,40 | 21,39K |
| 2026-06-18 | €40,65 | +1,12 % | €40,30 | €40,80 | €39,75 | 19,14K |
| 2026-06-17 | €40,20 | +1,01 % | €39,75 | €40,55 | €39,65 | 13,07K |
| 2026-06-16 | €39,80 | -1,24 % | €40,30 | €40,60 | €39,50 | 9,40K |
| 2026-06-15 | €40,30 | -0,37 % | €40,95 | €42,35 | €39,70 | 36,61K |
| 2026-06-12 | €40,45 | +1,25 % | €40,50 | €40,90 | €40,10 | 18,89K |
| 2026-06-11 | €39,95 | +0,13 % | €39,55 | €40,30 | €39,40 | 12,92K |
| 2026-06-10 | €39,90 | +0,38 % | €39,65 | €40,05 | €39,20 | 11,37K |
| 2026-06-09 | €39,75 | -0,13 % | €39,60 | €40,15 | €39,40 | 12,88K |
| 2026-06-08 | €39,80 | -0,25 % | €39,30 | €39,95 | €38,55 | 19,32K |
| 2026-06-05 | €39,90 | -0,62 % | €40,15 | €41,35 | €39,85 | 28,25K |
| 2026-06-04 | €40,15 | +0,12 % | €40,40 | €40,55 | €40,05 | 15,01K |
| 2026-06-03 | €40,10 | 0,00 % | €40,00 | €40,15 | €39,65 | 29,09K |
| 2026-06-02 | €40,10 | +1,39 % | €39,90 | €40,40 | €39,50 | 9,87K |
| 2026-06-01 | €39,55 | -3,30 % | €41,30 | €41,35 | €39,50 | 16,29K |
| 2026-05-29 | €40,90 | +1,36 % | €40,50 | €41,20 | €40,25 | 27,03K |
| 2026-05-28 | €40,35 | -0,37 % | €40,60 | €40,60 | €39,75 | 18,38K |
| 2026-05-27 | €40,50 | +2,92 % | €39,70 | €40,60 | €39,70 | 17,61K |