Comparing Back to the side-by-side chart ↗
Harvia Oyj (HARVIA.HE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44.80 | 45.40 | 44.55 | 44.90 | +0.34% | 13,481 |
| 2026-10-15 | 45.10 | 45.10 | 43.80 | 44.75 | -1.43% | 21,279 |
| 2026-10-14 | 44.90 | 46.40 | 44.90 | 45.40 | +2.37% | 39,118 |
| 2026-10-13 | 44.40 | 44.60 | 43.95 | 44.35 | -0.11% | 20,564 |
| 2026-10-12 | 44.30 | 44.40 | 43.70 | 44.40 | +0.57% | 8,506 |
| 2026-10-09 | 43.75 | 44.45 | 43.75 | 44.15 | +1.61% | 18,798 |
| 2026-10-08 | 42.50 | 44.45 | 42.30 | 43.45 | +1.40% | 58,686 |
| 2026-10-07 | 43.20 | 43.65 | 42.80 | 42.85 | -0.70% | 15,990 |
| 2026-10-06 | 42.15 | 43.45 | 42.15 | 43.15 | +2.86% | 19,658 |
| 2026-10-05 | 42.60 | 42.60 | 41.95 | 41.95 | -1.41% | 11,112 |
| 2026-10-02 | 42.50 | 43.10 | 42.45 | 42.55 | +0.47% | 13,620 |
| 2026-10-01 | 43.05 | 43.40 | 42.35 | 42.35 | -1.97% | 23,257 |
| 2026-09-30 | 43.30 | 43.80 | 43.00 | 43.20 | +0.00% | 19,637 |
| 2026-09-29 | 43.70 | 43.95 | 43.05 | 43.20 | -1.14% | 23,497 |
| 2026-09-28 | 44.00 | 44.40 | 43.30 | 43.70 | -0.57% | 21,833 |
| 2026-09-25 | 43.90 | 44.35 | 43.65 | 43.95 | +0.34% | 14,594 |
| 2026-09-24 | 44.20 | 44.50 | 43.75 | 43.80 | -0.90% | 11,760 |
| 2026-09-23 | 44.60 | 44.65 | 43.95 | 44.20 | -0.90% | 9,487 |
| 2026-09-22 | 42.80 | 44.75 | 42.80 | 44.60 | +4.21% | 22,664 |
| 2026-09-21 | 43.00 | 43.65 | 42.40 | 42.80 | +0.35% | 29,933 |
| 2026-09-18 | 43.35 | 43.65 | 42.65 | 42.65 | -1.61% | 16,959 |
| 2026-09-17 | 43.10 | 43.75 | 43.10 | 43.35 | +0.70% | 12,990 |
| 2026-09-16 | 42.65 | 43.15 | 42.25 | 43.05 | +1.29% | 11,143 |
| 2026-09-15 | 42.55 | 43.00 | 42.05 | 42.50 | -0.12% | 37,527 |
| 2026-09-14 | 44.15 | 44.20 | 42.40 | 42.55 | -3.62% | 22,057 |
| 2026-09-11 | 43.70 | 44.40 | 43.50 | 44.15 | +1.61% | 13,776 |
| 2026-09-10 | 43.90 | 44.20 | 43.45 | 43.45 | -0.80% | 10,162 |
| 2026-09-09 | 44.65 | 44.70 | 43.75 | 43.80 | -1.90% | 17,747 |
| 2026-09-08 | 44.85 | 44.85 | 44.00 | 44.65 | -0.45% | 10,619 |
| 2026-09-07 | 44.95 | 45.45 | 44.70 | 44.85 | -0.77% | 19,694 |
| 2026-09-04 | 43.50 | 45.20 | 43.35 | 45.20 | +4.15% | 35,741 |
| 2026-09-03 | 43.60 | 44.10 | 43.30 | 43.40 | -0.23% | 22,735 |
| 2026-09-02 | 43.85 | 44.05 | 43.45 | 43.50 | -0.80% | 13,567 |
| 2026-09-01 | 44.80 | 44.90 | 43.50 | 43.85 | -1.90% | 26,761 |
| 2026-08-31 | 45.05 | 45.95 | 44.70 | 44.70 | -1.22% | 61,948 |
| 2026-08-28 | 45.70 | 46.00 | 44.90 | 45.25 | -0.98% | 16,808 |
| 2026-08-27 | 45.70 | 45.85 | 45.05 | 45.70 | +0.00% | 22,753 |
| 2026-08-26 | 45.10 | 45.70 | 44.90 | 45.70 | +1.33% | 24,623 |
| 2026-08-25 | 44.15 | 45.25 | 44.15 | 45.10 | +2.15% | 19,858 |
| 2026-08-24 | 43.95 | 44.40 | 43.85 | 44.15 | +0.46% | 23,308 |
| 2026-08-21 | 43.15 | 44.25 | 43.05 | 43.95 | +2.33% | 23,687 |
| 2026-08-20 | 43.05 | 43.05 | 42.70 | 42.95 | -0.23% | 9,625 |
| 2026-08-19 | 43.05 | 43.10 | 42.70 | 43.05 | +0.23% | 9,177 |
| 2026-08-18 | 43.40 | 43.40 | 42.85 | 42.95 | -1.04% | 22,008 |
| 2026-08-17 | 43.85 | 43.95 | 43.35 | 43.40 | -0.91% | 26,348 |
| 2026-08-14 | 44.55 | 44.65 | 43.40 | 43.80 | -1.68% | 20,425 |
| 2026-08-13 | 44.65 | 44.85 | 44.20 | 44.55 | -0.22% | 11,126 |
| 2026-08-12 | 44.10 | 44.70 | 43.90 | 44.65 | +0.90% | 19,236 |
| 2026-08-11 | 44.70 | 44.70 | 43.70 | 44.25 | -1.01% | 15,042 |
| 2026-08-10 | 44.20 | 44.85 | 43.00 | 44.70 | +1.13% | 26,212 |
| 2026-08-07 | 44.95 | 45.20 | 43.35 | 44.20 | -0.34% | 42,898 |
| 2026-08-06 | 45.90 | 47.65 | 43.30 | 44.35 | +5.22% | 163,343 |
| 2026-08-05 | 41.35 | 42.50 | 41.00 | 42.15 | +1.93% | 86,929 |
| 2026-08-04 | 41.10 | 41.65 | 40.60 | 41.35 | +0.61% | 25,813 |
| 2026-08-03 | 41.40 | 41.80 | 40.80 | 41.10 | -0.36% | 13,388 |
| 2026-07-31 | 41.45 | 41.75 | 40.90 | 41.25 | -1.20% | 17,570 |
| 2026-07-30 | 41.95 | 42.40 | 41.45 | 41.75 | -0.48% | 12,304 |
| 2026-07-29 | 42.30 | 42.70 | 41.60 | 41.95 | -0.47% | 16,275 |
| 2026-07-28 | 42.15 | 42.60 | 42.00 | 42.15 | -0.12% | 19,952 |
| 2026-07-27 | 42.50 | 42.90 | 42.20 | 42.20 | +0.48% | 16,444 |
| 2026-07-24 | 41.65 | 42.50 | 41.55 | 42.00 | +1.08% | 12,526 |
| 2026-07-23 | 42.45 | 42.45 | 41.55 | 41.55 | -2.24% | 14,148 |
| 2026-07-22 | 41.45 | 42.70 | 41.35 | 42.50 | +2.53% | 17,431 |
| 2026-07-21 | 41.30 | 41.50 | 41.00 | 41.45 | +0.48% | 13,489 |
| 2026-07-20 | 41.20 | 41.50 | 40.95 | 41.25 | -0.36% | 12,409 |
| 2026-07-17 | 41.10 | 41.40 | 40.70 | 41.40 | +0.24% | 9,957 |
| 2026-07-16 | 40.80 | 41.70 | 40.80 | 41.30 | +1.23% | 28,691 |
| 2026-07-15 | 39.80 | 41.00 | 39.20 | 40.80 | +2.77% | 27,928 |
| 2026-07-14 | 40.00 | 40.20 | 39.55 | 39.70 | -0.87% | 15,347 |
| 2026-07-13 | 39.75 | 40.20 | 39.55 | 40.05 | +1.26% | 22,261 |
| 2026-07-10 | 39.60 | 40.05 | 39.30 | 39.55 | +0.13% | 12,148 |
| 2026-07-09 | 39.05 | 39.70 | 38.90 | 39.50 | +2.20% | 11,335 |
| 2026-07-08 | 39.20 | 39.25 | 38.45 | 38.65 | -2.03% | 21,033 |
| 2026-07-07 | 40.20 | 40.90 | 39.30 | 39.45 | -1.87% | 29,927 |
| 2026-07-06 | 41.10 | 41.10 | 40.20 | 40.20 | -2.19% | 17,563 |
| 2026-07-03 | 41.25 | 41.80 | 40.95 | 41.10 | -0.48% | 11,800 |
| 2026-07-02 | 41.00 | 41.55 | 40.80 | 41.30 | +0.61% | 9,209 |
| 2026-07-01 | 41.60 | 41.75 | 40.40 | 41.05 | -1.32% | 17,012 |
| 2026-06-30 | 40.85 | 41.80 | 40.75 | 41.60 | +2.09% | 14,350 |
| 2026-06-29 | 41.35 | 41.65 | 40.55 | 40.75 | -1.45% | 17,459 |
| 2026-06-26 | 41.35 | 41.55 | 40.75 | 41.35 | +0.00% | 10,385 |
| 2026-06-25 | 40.70 | 41.90 | 40.65 | 41.35 | +1.60% | 27,670 |
| 2026-06-24 | 40.05 | 40.70 | 39.95 | 40.70 | +1.37% | 12,714 |
| 2026-06-23 | 40.20 | 40.25 | 39.60 | 40.15 | -0.86% | 13,637 |
| 2026-06-22 | 40.45 | 40.50 | 39.40 | 40.50 | -0.37% | 21,386 |
| 2026-06-18 | 40.30 | 40.80 | 39.75 | 40.65 | +1.12% | 19,141 |
| 2026-06-17 | 39.75 | 40.55 | 39.65 | 40.20 | +1.01% | 13,072 |
| 2026-06-16 | 40.30 | 40.60 | 39.50 | 39.80 | -1.24% | 9,400 |
| 2026-06-15 | 40.95 | 42.35 | 39.70 | 40.30 | -0.37% | 36,611 |
| 2026-06-12 | 40.50 | 40.90 | 40.10 | 40.45 | +1.25% | 18,894 |
| 2026-06-11 | 39.55 | 40.30 | 39.40 | 39.95 | +0.13% | 12,918 |
| 2026-06-10 | 39.65 | 40.05 | 39.20 | 39.90 | +0.38% | 11,370 |
| 2026-06-09 | 39.60 | 40.15 | 39.40 | 39.75 | -0.13% | 12,882 |
| 2026-06-08 | 39.30 | 39.95 | 38.55 | 39.80 | -0.25% | 19,320 |
| 2026-06-05 | 40.15 | 41.35 | 39.85 | 39.90 | -0.62% | 28,247 |
| 2026-06-04 | 40.40 | 40.55 | 40.05 | 40.15 | +0.12% | 15,012 |
| 2026-06-03 | 40.00 | 40.15 | 39.65 | 40.10 | +0.00% | 29,094 |
| 2026-06-02 | 39.90 | 40.40 | 39.50 | 40.10 | +1.39% | 9,873 |
| 2026-06-01 | 41.30 | 41.35 | 39.50 | 39.55 | -3.30% | 16,286 |
| 2026-05-29 | 40.50 | 41.20 | 40.25 | 40.90 | +1.36% | 27,030 |
| 2026-05-28 | 40.60 | 40.60 | 39.75 | 40.35 | -0.37% | 18,381 |
| 2026-05-27 | 39.70 | 40.60 | 39.70 | 40.50 | +2.92% | 17,611 |
| 2026-05-26 | 39.95 | 40.00 | 39.05 | 39.35 | -1.50% | 22,903 |
| 2026-05-25 | 39.95 | 40.30 | 39.60 | 39.95 | +1.52% | 20,408 |
| 2026-05-22 | 39.15 | 39.60 | 38.70 | 39.35 | +0.25% | 17,287 |
| 2026-05-21 | 39.35 | 40.10 | 39.20 | 39.25 | -0.38% | 18,599 |
| 2026-05-20 | 39.25 | 40.05 | 38.45 | 39.40 | +0.00% | 24,329 |
| 2026-05-19 | 38.50 | 39.90 | 38.50 | 39.40 | +2.47% | 46,458 |
| 2026-05-18 | 38.00 | 38.85 | 37.75 | 38.45 | +0.13% | 19,316 |
| 2026-05-15 | 39.10 | 39.70 | 38.40 | 38.40 | -1.54% | 31,546 |
| 2026-05-13 | 38.40 | 39.20 | 38.35 | 39.00 | +1.69% | 34,991 |
| 2026-05-12 | 38.25 | 39.55 | 37.85 | 38.35 | +0.00% | 48,919 |
| 2026-05-11 | 38.65 | 38.80 | 37.70 | 38.35 | -0.52% | 33,227 |
| 2026-05-08 | 40.55 | 40.55 | 38.55 | 38.55 | -6.09% | 53,818 |
| 2026-05-07 | 40.45 | 42.50 | 39.70 | 41.05 | +14.66% | 164,697 |
| 2026-05-06 | 36.50 | 37.30 | 35.60 | 35.80 | -0.97% | 96,728 |
| 2026-05-05 | 36.30 | 36.75 | 35.70 | 36.15 | +0.00% | 52,058 |
| 2026-05-04 | 35.70 | 37.10 | 35.65 | 36.15 | +1.83% | 36,624 |
| 2026-04-30 | 35.95 | 36.45 | 35.40 | 35.50 | -0.14% | 19,116 |
| 2026-04-29 | 35.60 | 36.20 | 35.50 | 35.55 | +0.14% | 23,114 |
| 2026-04-28 | 36.00 | 36.00 | 35.45 | 35.50 | -1.53% | 16,371 |
| 2026-04-27 | 36.15 | 36.45 | 35.90 | 36.05 | -0.28% | 32,568 |
| 2026-04-24 | 37.00 | 37.10 | 36.00 | 36.15 | -2.03% | 20,836 |
| 2026-04-23 | 35.90 | 37.25 | 35.75 | 36.90 | +3.07% | 24,413 |
| 2026-04-22 | 36.40 | 36.40 | 35.65 | 35.80 | -2.05% | 23,982 |
| 2026-04-21 | 36.65 | 37.05 | 36.25 | 36.55 | +0.14% | 19,354 |
| 2026-04-20 | 36.40 | 36.95 | 36.00 | 36.50 | -1.75% | 20,066 |
| 2026-04-17 | 35.85 | 37.20 | 35.65 | 37.15 | +3.63% | 31,140 |
| 2026-04-16 | 35.65 | 35.85 | 35.00 | 35.85 | +0.42% | 35,566 |
| 2026-04-15 | 36.00 | 36.40 | 35.65 | 35.70 | +0.42% | 39,684 |
| 2026-04-14 | 35.55 | 36.20 | 35.25 | 35.55 | +1.72% | 39,463 |
| 2026-04-13 | 35.10 | 35.15 | 34.70 | 34.95 | -0.29% | 31,874 |
| 2026-04-10 | 35.45 | 35.65 | 34.50 | 35.05 | +2.64% | 37,578 |
| 2026-04-09 | 35.45 | 35.45 | 34.15 | 34.15 | -1.59% | 44,089 |
| 2026-04-08 | 34.20 | 35.40 | 34.20 | 34.70 | +6.12% | 46,794 |
| 2026-04-07 | 33.80 | 34.15 | 32.70 | 32.70 | -2.82% | 34,740 |
| 2026-04-02 | 32.95 | 33.65 | 32.80 | 33.65 | -0.59% | 24,540 |
| 2026-04-01 | 34.00 | 34.40 | 33.65 | 33.85 | +2.42% | 38,833 |
| 2026-03-31 | 32.40 | 33.15 | 32.30 | 33.05 | +2.32% | 30,214 |
| 2026-03-30 | 31.70 | 32.35 | 31.40 | 32.30 | +1.57% | 25,173 |
| 2026-03-27 | 32.85 | 33.00 | 31.80 | 31.80 | -3.20% | 27,478 |
| 2026-03-26 | 32.55 | 33.10 | 32.40 | 32.85 | +0.15% | 27,149 |
| 2026-03-25 | 32.60 | 33.35 | 32.60 | 32.80 | +1.71% | 39,036 |
| 2026-03-24 | 33.00 | 33.15 | 31.95 | 32.25 | -3.15% | 42,716 |
| 2026-03-23 | 31.35 | 33.90 | 31.05 | 33.30 | +3.74% | 98,627 |
| 2026-03-20 | 35.45 | 35.85 | 32.10 | 32.10 | -9.07% | 166,999 |
| 2026-03-19 | 35.20 | 35.55 | 34.65 | 35.30 | -1.12% | 57,775 |
| 2026-03-18 | 35.90 | 36.65 | 35.65 | 35.70 | +0.14% | 17,784 |
| 2026-03-17 | 35.35 | 35.90 | 35.20 | 35.65 | +0.99% | 23,917 |
| 2026-03-16 | 35.25 | 35.75 | 35.10 | 35.30 | +0.14% | 27,380 |
| 2026-03-13 | 35.85 | 35.85 | 34.90 | 35.25 | -1.81% | 62,389 |
| 2026-03-12 | 36.40 | 36.45 | 35.60 | 35.90 | -1.37% | 20,245 |
| 2026-03-11 | 36.30 | 36.75 | 35.85 | 36.40 | -0.27% | 28,070 |
| 2026-03-10 | 36.50 | 37.10 | 36.30 | 36.50 | +1.11% | 33,742 |
| 2026-03-09 | 35.50 | 36.50 | 35.05 | 36.10 | -0.96% | 40,828 |
| 2026-03-06 | 37.35 | 37.35 | 36.35 | 36.45 | -1.22% | 25,196 |
| 2026-03-05 | 35.85 | 37.40 | 35.50 | 36.90 | +3.07% | 69,220 |
| 2026-03-04 | 35.05 | 36.45 | 35.05 | 35.80 | +1.99% | 28,494 |
| 2026-03-03 | 35.70 | 35.75 | 35.00 | 35.10 | -3.44% | 35,749 |
| 2026-03-02 | 36.00 | 36.90 | 35.85 | 36.35 | -1.76% | 32,335 |
| 2026-02-27 | 37.40 | 37.50 | 36.85 | 37.00 | +0.00% | 48,676 |
| 2026-02-26 | 37.05 | 37.25 | 36.85 | 37.00 | -0.13% | 63,361 |
| 2026-02-25 | 38.00 | 38.05 | 37.00 | 37.05 | -2.24% | 36,247 |
| 2026-02-24 | 38.10 | 38.50 | 37.85 | 37.90 | -0.52% | 26,670 |
| 2026-02-23 | 38.85 | 38.85 | 37.80 | 38.10 | -2.06% | 26,883 |
| 2026-02-20 | 39.05 | 39.45 | 38.20 | 38.90 | +0.00% | 33,546 |
| 2026-02-19 | 38.55 | 39.60 | 38.50 | 38.90 | +1.17% | 51,345 |
| 2026-02-18 | 38.20 | 38.60 | 37.60 | 38.45 | +1.05% | 40,636 |
| 2026-02-17 | 37.35 | 38.20 | 37.15 | 38.05 | +2.15% | 67,668 |
| 2026-02-16 | 37.80 | 38.40 | 37.25 | 37.25 | -0.13% | 40,650 |
| 2026-02-13 | 37.15 | 37.95 | 36.95 | 37.30 | +5.07% | 55,700 |
| 2026-02-12 | 35.55 | 37.40 | 35.20 | 35.50 | -10.58% | 368,596 |
| 2026-02-11 | 41.50 | 41.50 | 39.20 | 39.70 | -4.45% | 54,858 |
| 2026-02-10 | 41.70 | 42.10 | 41.15 | 41.55 | +0.48% | 33,311 |
| 2026-02-09 | 41.15 | 41.40 | 40.60 | 41.35 | +0.98% | 23,571 |
| 2026-02-06 | 40.05 | 41.10 | 39.90 | 40.95 | +0.86% | 14,879 |
| 2026-02-05 | 40.55 | 40.80 | 40.10 | 40.60 | -0.49% | 17,188 |
| 2026-02-04 | 40.45 | 41.00 | 40.30 | 40.80 | +0.87% | 87,736 |
| 2026-02-03 | 40.60 | 40.65 | 40.10 | 40.45 | -0.12% | 36,643 |
| 2026-02-02 | 41.00 | 41.00 | 40.25 | 40.50 | -1.22% | 54,899 |
| 2026-01-30 | 41.55 | 41.75 | 41.00 | 41.00 | -0.97% | 20,046 |
| 2026-01-29 | 42.10 | 42.10 | 41.20 | 41.40 | -1.66% | 9,858 |
| 2026-01-28 | 41.95 | 42.50 | 41.60 | 42.10 | +0.36% | 187,689 |
| 2026-01-27 | 42.00 | 42.20 | 41.70 | 41.95 | -0.12% | 13,325 |
| 2026-01-26 | 43.05 | 43.05 | 41.80 | 42.00 | -2.44% | 16,205 |
| 2026-01-23 | 43.20 | 43.45 | 42.80 | 43.05 | -0.58% | 11,757 |
| 2026-01-22 | 42.70 | 43.30 | 42.60 | 43.30 | +3.22% | 33,750 |
| 2026-01-21 | 41.20 | 42.00 | 40.80 | 41.95 | +1.70% | 17,928 |
| 2026-01-20 | 41.40 | 41.60 | 40.90 | 41.25 | -0.24% | 172,158 |
| 2026-01-19 | 42.00 | 42.25 | 40.85 | 41.35 | -4.28% | 165,826 |
| 2026-01-16 | 43.20 | 43.60 | 42.80 | 43.20 | -0.35% | 17,314 |
| 2026-01-15 | 41.95 | 43.35 | 41.70 | 43.35 | +3.46% | 136,365 |
| 2026-01-14 | 41.90 | 42.15 | 41.50 | 41.90 | +0.00% | 14,341 |
| 2026-01-13 | 43.15 | 43.25 | 41.40 | 41.90 | -3.12% | 30,534 |
| 2026-01-12 | 43.40 | 43.60 | 42.70 | 43.25 | -0.35% | 55,029 |
| 2026-01-09 | 42.45 | 43.40 | 42.35 | 43.40 | +1.40% | 20,225 |
| 2026-01-08 | 43.30 | 43.35 | 42.45 | 42.80 | -1.15% | 11,302 |
| 2026-01-07 | 42.40 | 43.70 | 42.30 | 43.30 | +2.00% | 35,405 |
| 2026-01-05 | 42.80 | 43.00 | 41.60 | 42.45 | -0.82% | 12,044 |
| 2026-01-02 | 42.90 | 43.20 | 42.50 | 42.80 | -0.23% | 15,083 |
| 2025-12-30 | 42.60 | 43.00 | 42.50 | 42.90 | +0.47% | 18,264 |
| 2025-12-29 | 41.85 | 42.70 | 41.85 | 42.70 | +2.03% | 14,815 |
| 2025-12-23 | 41.60 | 42.20 | 41.60 | 41.85 | +0.60% | 11,567 |
| 2025-12-22 | 42.60 | 42.80 | 41.55 | 41.60 | -2.35% | 14,050 |
| 2025-12-19 | 42.90 | 43.05 | 42.40 | 42.60 | -0.70% | 17,397 |
| 2025-12-18 | 41.75 | 42.90 | 41.60 | 42.90 | +2.75% | 15,754 |
| 2025-12-17 | 42.40 | 42.50 | 41.05 | 41.75 | -1.53% | 23,795 |
| 2025-12-16 | 42.25 | 42.70 | 42.00 | 42.40 | +0.36% | 9,942 |
| 2025-12-15 | 42.40 | 42.85 | 41.95 | 42.25 | -0.35% | 17,848 |
| 2025-12-12 | 42.45 | 42.95 | 42.00 | 42.40 | -0.12% | 16,173 |
| 2025-12-11 | 41.75 | 42.95 | 41.65 | 42.45 | +2.91% | 22,018 |
| 2025-12-10 | 41.30 | 41.70 | 41.10 | 41.25 | -0.12% | 9,032 |
| 2025-12-09 | 41.05 | 41.40 | 40.60 | 41.30 | +0.36% | 15,502 |
| 2025-12-08 | 41.65 | 41.65 | 41.05 | 41.15 | -1.20% | 17,258 |
| 2025-12-05 | 41.85 | 42.10 | 41.55 | 41.65 | -0.36% | 11,100 |
| 2025-12-04 | 41.60 | 42.20 | 41.60 | 41.80 | +0.48% | 14,168 |
| 2025-12-03 | 41.00 | 41.95 | 40.95 | 41.60 | +1.46% | 14,840 |
| 2025-12-02 | 41.10 | 41.55 | 40.70 | 41.00 | -0.24% | 15,646 |
| 2025-12-01 | 41.45 | 41.50 | 40.75 | 41.10 | -0.96% | 9,407 |
| 2025-11-28 | 41.25 | 41.60 | 40.75 | 41.50 | +0.36% | 28,371 |
| 2025-11-27 | 40.85 | 41.50 | 40.85 | 41.35 | +1.22% | 6,278 |
| 2025-11-26 | 41.20 | 41.35 | 40.65 | 40.85 | -0.85% | 12,553 |
| 2025-11-25 | 40.40 | 41.30 | 40.40 | 41.20 | +1.98% | 12,717 |
| 2025-11-24 | 40.20 | 40.40 | 39.55 | 40.40 | +0.75% | 54,199 |
| 2025-11-21 | 39.75 | 40.10 | 39.20 | 40.10 | -0.25% | 12,762 |
| 2025-11-20 | 40.40 | 40.80 | 39.50 | 40.20 | -0.50% | 13,702 |
| 2025-11-19 | 39.85 | 40.75 | 39.70 | 40.40 | +1.38% | 14,859 |
| 2025-11-18 | 40.25 | 40.25 | 39.45 | 39.85 | -1.97% | 16,047 |
| 2025-11-17 | 41.30 | 41.70 | 40.35 | 40.65 | -2.75% | 13,281 |
| 2025-11-14 | 42.30 | 42.30 | 41.25 | 41.80 | -1.42% | 11,610 |
| 2025-11-13 | 42.65 | 42.80 | 42.05 | 42.40 | -0.59% | 14,276 |
| 2025-11-12 | 42.65 | 43.00 | 42.45 | 42.65 | +0.00% | 27,350 |
| 2025-11-11 | 41.60 | 42.65 | 41.35 | 42.65 | +2.52% | 23,149 |
| 2025-11-10 | 41.60 | 41.85 | 41.20 | 41.60 | +0.60% | 17,014 |
| 2025-11-07 | 42.00 | 42.65 | 41.30 | 41.35 | -3.73% | 48,806 |
| 2025-11-06 | 42.60 | 43.90 | 40.55 | 42.95 | +22.54% | 253,541 |
| 2025-11-05 | 35.80 | 35.80 | 35.05 | 35.05 | -2.09% | 29,867 |
| 2025-11-04 | 36.95 | 36.95 | 35.70 | 35.80 | -3.11% | 27,150 |
| 2025-11-03 | 36.25 | 37.30 | 36.05 | 36.95 | +1.93% | 22,137 |
| 2025-10-31 | 35.70 | 37.05 | 35.65 | 36.25 | +1.68% | 32,898 |
| 2025-10-30 | 35.50 | 35.85 | 35.40 | 35.65 | +0.42% | 17,311 |
| 2025-10-29 | 35.90 | 35.90 | 35.50 | 35.50 | -1.11% | 14,488 |
| 2025-10-28 | 36.25 | 36.45 | 35.85 | 35.90 | -0.97% | 67,012 |
| 2025-10-27 | 36.60 | 36.65 | 36.05 | 36.25 | -0.14% | 17,445 |
| 2025-10-24 | 36.60 | 36.90 | 36.10 | 36.30 | -0.82% | 39,618 |
| 2025-10-23 | 36.10 | 36.90 | 35.95 | 36.60 | +1.39% | 66,607 |
| 2025-10-22 | 35.60 | 36.15 | 35.50 | 36.10 | +1.55% | 30,842 |
| 2025-10-21 | 35.45 | 35.75 | 35.00 | 35.55 | +0.28% | 16,700 |
| 2025-10-20 | 35.10 | 35.45 | 34.70 | 35.45 | +1.00% | 21,978 |
| 2025-10-17 | 35.50 | 35.50 | 34.35 | 35.10 | +0.00% | 63,856 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+13.57%). Schwächster Monat: Aug (-7.45%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Harvia Oyj (HARVIA.HE)?
44.90 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HARVIA.HE?
47.65 im Hoch und 31.05 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Harvia Oyj?
Historisch war der stärkste Kalendermonat von HARVIA.HE der Mai (Durchschnitt +13.57%), der schwächste der Aug (Durchschnitt -7.45%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.