Olvi Oyj Class A OLVAS
OMXHEX · Finnland · Kurzlebige Konsumgüter
€30,95-0,40 (-1,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30,95 | -1,28 % | €31,30 | €31,45 | €30,95 | 4,93K |
| 2026-09-30 | €31,35 | +0,32 % | €31,35 | €31,75 | €31,35 | 5,26K |
| 2026-09-29 | €31,25 | -0,48 % | €31,50 | €31,60 | €31,25 | 7,66K |
| 2026-09-28 | €31,40 | -0,32 % | €31,50 | €31,80 | €31,30 | 10,67K |
| 2026-09-25 | €31,50 | -1,41 % | €32,15 | €32,25 | €31,50 | 9,99K |
| 2026-09-24 | €31,95 | +0,47 % | €31,80 | €32,15 | €31,75 | 3,78K |
| 2026-09-23 | €31,80 | -0,93 % | €32,20 | €32,30 | €31,80 | 8,14K |
| 2026-09-22 | €32,10 | -1,53 % | €32,00 | €32,25 | €31,90 | 10,70K |
| 2026-09-21 | €32,60 | +0,77 % | €32,75 | €32,75 | €32,40 | 7,46K |
| 2026-09-18 | €32,35 | -1,37 % | €32,80 | €32,85 | €32,35 | 21,14K |
| 2026-09-17 | €32,80 | -0,61 % | €33,30 | €33,35 | €32,80 | 9,01K |
| 2026-09-16 | €33,00 | +1,07 % | €32,75 | €33,25 | €32,75 | 10,06K |
| 2026-09-15 | €32,65 | +0,93 % | €32,35 | €32,85 | €32,25 | 3,39K |
| 2026-09-14 | €32,35 | -0,61 % | €32,55 | €32,70 | €32,35 | 9,14K |
| 2026-09-11 | €32,55 | +0,46 % | €32,40 | €32,85 | €32,40 | 4,26K |
| 2026-09-10 | €32,40 | +0,31 % | €32,35 | €32,50 | €32,30 | 2,91K |
| 2026-09-09 | €32,30 | -0,46 % | €32,50 | €32,65 | €32,20 | 4,72K |
| 2026-09-08 | €32,45 | +0,31 % | €32,35 | €32,55 | €32,25 | 18,39K |
| 2026-09-07 | €32,35 | -0,31 % | €32,50 | €32,65 | €32,35 | 2,69K |
| 2026-09-04 | €32,45 | -0,15 % | €32,45 | €32,50 | €32,25 | 4,86K |
| 2026-09-03 | €32,50 | +0,46 % | €32,40 | €32,60 | €32,30 | 10,00K |
| 2026-09-02 | €32,35 | +0,78 % | €32,15 | €32,45 | €32,15 | 3,47K |
| 2026-09-01 | €32,10 | -0,31 % | €32,20 | €32,50 | €32,05 | 9,15K |
| 2026-08-31 | €32,20 | -0,62 % | €32,40 | €32,60 | €32,00 | 11,79K |
| 2026-08-28 | €32,40 | +0,62 % | €32,25 | €32,80 | €32,25 | 4,15K |
| 2026-08-27 | €32,20 | -0,77 % | €32,40 | €32,60 | €32,20 | 5,72K |
| 2026-08-26 | €32,45 | -0,31 % | €32,85 | €32,90 | €32,45 | 2,85K |
| 2026-08-25 | €32,55 | +1,09 % | €32,20 | €32,90 | €32,15 | 8,19K |
| 2026-08-24 | €32,20 | 0,00 % | €32,15 | €32,45 | €32,10 | 5,87K |
| 2026-08-21 | €32,20 | +0,47 % | €32,10 | €32,75 | €32,10 | 5,50K |
| 2026-08-20 | €32,05 | -0,31 % | €32,30 | €32,55 | €32,00 | 5,06K |
| 2026-08-19 | €32,15 | -0,77 % | €32,45 | €32,75 | €32,15 | 4,67K |
| 2026-08-18 | €32,40 | -0,31 % | €32,80 | €33,10 | €32,40 | 4,97K |
| 2026-08-17 | €32,50 | -3,42 % | €33,45 | €33,45 | €32,10 | 11,47K |
| 2026-08-14 | €33,65 | +5,65 % | €32,20 | €33,95 | €32,10 | 22,41K |
| 2026-08-13 | €31,85 | -0,16 % | €32,00 | €32,30 | €31,60 | 12,20K |
| 2026-08-12 | €31,90 | +0,16 % | €31,95 | €32,10 | €31,70 | 6,12K |
| 2026-08-11 | €31,85 | +0,16 % | €31,80 | €32,15 | €31,70 | 3,61K |
| 2026-08-10 | €31,80 | -0,93 % | €32,20 | €32,30 | €31,75 | 4,57K |
| 2026-08-07 | €32,10 | -0,47 % | €32,40 | €32,50 | €32,10 | 4,84K |
| 2026-08-06 | €32,25 | -0,31 % | €32,35 | €32,70 | €32,20 | 5,89K |
| 2026-08-05 | €32,35 | -0,92 % | €32,75 | €33,00 | €32,15 | 6,20K |
| 2026-08-04 | €32,65 | -1,21 % | €33,00 | €33,05 | €32,55 | 5,09K |
| 2026-08-03 | €33,05 | -0,15 % | €33,20 | €33,35 | €32,45 | 8,14K |
| 2026-07-31 | €33,10 | +0,15 % | €33,30 | €33,35 | €33,05 | 3,13K |
| 2026-07-30 | €33,05 | +0,61 % | €32,80 | €33,40 | €32,80 | 7,45K |
| 2026-07-29 | €32,85 | -0,45 % | €33,00 | €33,20 | €32,60 | 4,49K |
| 2026-07-28 | €33,00 | +1,38 % | €32,45 | €33,15 | €32,45 | 7,83K |
| 2026-07-27 | €32,55 | -0,15 % | €32,70 | €32,90 | €32,35 | 5,27K |
| 2026-07-24 | €32,60 | +0,77 % | €33,15 | €33,15 | €32,05 | 8,45K |
| 2026-07-23 | €32,35 | -1,67 % | €32,90 | €33,00 | €32,25 | 4,44K |
| 2026-07-22 | €32,90 | -0,15 % | €33,05 | €33,15 | €32,90 | 4,72K |
| 2026-07-21 | €32,95 | +0,46 % | €32,80 | €33,25 | €32,50 | 6,22K |
| 2026-07-20 | €32,80 | 0,00 % | €32,85 | €33,15 | €32,70 | 6,13K |
| 2026-07-17 | €32,80 | +0,46 % | €32,65 | €33,20 | €32,65 | 6,59K |
| 2026-07-16 | €32,65 | +0,31 % | €32,65 | €32,90 | €32,60 | 3,99K |
| 2026-07-15 | €32,55 | -0,15 % | €32,80 | €32,85 | €32,50 | 7,04K |
| 2026-07-14 | €32,60 | +0,46 % | €32,60 | €32,80 | €32,10 | 5,48K |
| 2026-07-13 | €32,45 | +0,93 % | €32,15 | €32,60 | €32,05 | 7,75K |
| 2026-07-10 | €32,15 | +0,78 % | €31,95 | €32,30 | €31,90 | 9,56K |
| 2026-07-09 | €31,90 | -0,16 % | €32,00 | €32,10 | €31,60 | 4,40K |
| 2026-07-08 | €31,95 | -1,54 % | €32,50 | €32,50 | €31,65 | 6,07K |
| 2026-07-07 | €32,45 | +1,41 % | €32,00 | €32,55 | €31,95 | 3,74K |
| 2026-07-06 | €32,00 | -0,93 % | €32,35 | €32,55 | €32,00 | 4,32K |
| 2026-07-03 | €32,30 | 0,00 % | €32,35 | €32,60 | €32,15 | 3,32K |
| 2026-07-02 | €32,30 | +1,41 % | €31,85 | €32,30 | €31,80 | 5,38K |
| 2026-07-01 | €31,85 | -0,47 % | €32,00 | €32,00 | €31,50 | 4,23K |
| 2026-06-30 | €32,00 | +0,47 % | €32,05 | €32,05 | €31,50 | 9,52K |
| 2026-06-29 | €31,85 | +0,47 % | €32,00 | €32,10 | €31,65 | 6,20K |
| 2026-06-26 | €31,70 | -1,55 % | €32,15 | €32,40 | €31,60 | 5,75K |
| 2026-06-25 | €32,20 | -0,62 % | €32,40 | €32,50 | €31,65 | 12,14K |
| 2026-06-24 | €32,40 | +3,02 % | €31,50 | €32,40 | €31,50 | 7,57K |
| 2026-06-23 | €31,45 | +0,48 % | €31,20 | €31,45 | €31,10 | 13,04K |
| 2026-06-22 | €31,30 | -0,16 % | €31,30 | €31,30 | €31,10 | 14,22K |
| 2026-06-18 | €31,35 | -1,42 % | €31,90 | €31,95 | €31,15 | 3,94K |
| 2026-06-17 | €31,80 | -0,47 % | €31,95 | €32,20 | €31,70 | 1,40K |
| 2026-06-16 | €31,95 | -1,08 % | €32,35 | €32,35 | €31,70 | 5,33K |
| 2026-06-15 | €32,30 | -0,46 % | €32,65 | €33,15 | €32,15 | 3,93K |
| 2026-06-12 | €32,45 | +0,62 % | €32,35 | €32,60 | €32,30 | 2,72K |
| 2026-06-11 | €32,25 | +0,62 % | €32,00 | €32,45 | €31,80 | 6,09K |
| 2026-06-10 | €32,05 | +0,47 % | €31,85 | €32,35 | €31,80 | 4,35K |
| 2026-06-09 | €31,90 | -0,16 % | €31,95 | €32,20 | €31,80 | 2,29K |
| 2026-06-08 | €31,95 | -0,78 % | €32,20 | €32,20 | €31,75 | 5,77K |
| 2026-06-05 | €32,20 | +0,94 % | €31,75 | €32,70 | €31,75 | 5,66K |
| 2026-06-04 | €31,90 | +0,79 % | €31,55 | €31,90 | €31,50 | 1,56K |
| 2026-06-03 | €31,65 | +0,96 % | €31,40 | €31,85 | €31,25 | 4,31K |
| 2026-06-02 | €31,35 | -0,63 % | €31,60 | €31,75 | €31,35 | 4,33K |
| 2026-06-01 | €31,55 | -0,16 % | €31,65 | €31,90 | €31,45 | 5,54K |
| 2026-05-29 | €31,60 | +0,64 % | €31,40 | €31,75 | €31,20 | 7,97K |
| 2026-05-28 | €31,40 | -1,10 % | €31,40 | €31,45 | €31,25 | 4,92K |