11,040€
Echtzeit-Aktienkurs PIHLAJALINNA OY
Bid:
Ask:
Aktienkurse zur PIHLAJALINNA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,12 | 11,17 | 10,92 | 11,03 | -0,09% | - |
| 20.05.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | 364,00 |
| 19.05.2026 | 10,82 | 10,91 | 10,74 | 10,86 | 0,09% | - |
| 18.05.2026 | 10,57 | 10,89 | 10,51 | 10,85 | 2,36% | - |
| 15.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,21% | 100,00 |
| 14.05.2026 | 10,84 | 10,84 | 10,84 | 10,84 | 2,75% | 300,00 |
| 13.05.2026 | 10,67 | 10,75 | 10,41 | 10,55 | -1,31% | - |
| 12.05.2026 | 10,78 | 10,80 | 10,66 | 10,69 | -1,38% | - |
| 11.05.2026 | 10,85 | 11,00 | 10,76 | 10,84 | -0,55% | - |
| 08.05.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -1,36% | 650,00 |
| 07.05.2026 | 10,99 | 11,13 | 10,98 | 11,05 | 0,45% | - |
| 06.05.2026 | 10,98 | 11,00 | 10,98 | 11,00 | 3,09% | 3.589,00 |
| 05.05.2026 | 11,02 | 11,06 | 10,62 | 10,67 | -3,09% | - |
| 04.05.2026 | 11,22 | 11,32 | 10,96 | 11,01 | 2,32% | - |
| 29.04.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 1,89% | 3.000,00 |
| 28.04.2026 | 10,64 | 10,64 | 10,56 | 10,56 | -3,83% | 400,00 |
| 27.04.2026 | 10,96 | 10,98 | 10,96 | 10,98 | 0,18% | - |
| 24.04.2026 | 11,39 | 11,39 | 10,93 | 10,96 | -3,52% | - |
| 23.04.2026 | 11,58 | 11,82 | 11,24 | 11,36 | -2,15% | - |
| 22.04.2026 | 11,80 | 11,84 | 11,59 | 11,61 | -0,94% | - |
| 21.04.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -0,68% | 400,00 |
| 20.04.2026 | 12,06 | 12,06 | 11,80 | 11,80 | -5,14% | 386,00 |
| 17.04.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 1,80% | 100,00 |
| 16.04.2026 | 12,14 | 12,24 | 12,14 | 12,22 | 1,08% | - |
| 15.04.2026 | 12,12 | 12,26 | 12,07 | 12,09 | -0,49% | - |
| 14.04.2026 | 12,02 | 12,23 | 12,00 | 12,15 | 1,76% | - |
| 13.04.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -1,08% | 130,00 |
| 10.04.2026 | 12,07 | 12,42 | 12,03 | 12,07 | -0,08% | - |
| 09.04.2026 | 12,20 | 12,27 | 11,98 | 12,08 | -0,98% | - |
| 08.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,61% | 100,00 |
| 07.04.2026 | 11,56 | 12,16 | 11,53 | 11,89 | 1,62% | - |
| 02.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -5,07% | 220,00 |
| 01.04.2026 | 12,68 | 12,73 | 12,30 | 12,33 | -5,74% | - |
| 31.03.2026 | 12,83 | 13,15 | 12,70 | 13,08 | 4,60% | - |
| 27.03.2026 | 12,78 | 12,78 | 12,43 | 12,50 | -1,57% | - |
| 26.03.2026 | 12,68 | 12,80 | 12,60 | 12,70 | -1,17% | - |
| 25.03.2026 | 12,75 | 12,85 | 12,73 | 12,85 | 2,19% | - |
| 24.03.2026 | 12,78 | 12,85 | 12,50 | 12,58 | -1,37% | - |
| 23.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | 50,00 |
| 20.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,58% | 250,00 |
| 19.03.2026 | 12,80 | 12,95 | 12,75 | 12,88 | -0,39% | - |
| 18.03.2026 | 12,98 | 13,15 | 12,93 | 12,93 | 0,58% | - |
| 17.03.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | 200,00 |
| 16.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 200,00 |
| 13.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | 150,00 |
| 12.03.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,94% | 40,00 |
| 11.03.2026 | 12,90 | 13,40 | 12,83 | 13,28 | 2,71% | - |
| 10.03.2026 | 13,28 | 13,43 | 12,88 | 12,93 | -3,00% | - |
| 09.03.2026 | 12,73 | 13,43 | 12,73 | 13,33 | 2,30% | - |
| 05.03.2026 | 12,98 | 13,23 | 12,93 | 13,03 | 0,77% | - |
| 04.03.2026 | 12,88 | 12,98 | 12,88 | 12,93 | -0,39% | - |
| 03.03.2026 | 12,98 | 13,03 | 12,93 | 12,98 | -1,70% | - |
| 02.03.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -0,56% | 73,00 |
| 27.02.2026 | 13,00 | 13,28 | 13,00 | 13,28 | 2,71% | - |
| 26.02.2026 | 12,88 | 13,03 | 12,83 | 12,93 | 0,58% | - |
| 25.02.2026 | 12,90 | 12,90 | 12,85 | 12,85 | -0,39% | 640,00 |
| 24.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 3,00 |
| 23.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 170,00 |
| 20.02.2026 | 13,28 | 13,28 | 13,05 | 13,10 | -0,76% | - |
| 19.02.2026 | 12,95 | 13,30 | 12,90 | 13,20 | 1,54% | - |
| 18.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 40,00 |
| 17.02.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 12,00 |
| 16.02.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -3,56% | 474,00 |
| 13.02.2026 | 13,60 | 13,78 | 13,33 | 13,33 | -2,74% | - |
| 12.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,53% | 370,00 |
| 11.02.2026 | 14,53 | 14,53 | 14,25 | 14,35 | -1,37% | - |
| 10.02.2026 | 14,55 | 14,55 | 14,53 | 14,55 | -0,17% | - |
| 09.02.2026 | 14,83 | 14,83 | 14,48 | 14,58 | 0,87% | - |
| 06.02.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | 150,00 |
| 05.02.2026 | 14,58 | 14,68 | 14,50 | 14,60 | 0,86% | - |
| 04.02.2026 | 14,43 | 14,60 | 14,35 | 14,48 | 0,17% | - |
| 03.02.2026 | 14,78 | 14,78 | 14,35 | 14,45 | -1,37% | - |
| 02.02.2026 | 14,28 | 14,68 | 14,23 | 14,65 | 1,38% | - |
| 30.01.2026 | 14,48 | 14,48 | 14,33 | 14,45 | 0,17% | - |
| 29.01.2026 | 14,38 | 14,43 | 14,38 | 14,43 | -1,03% | - |
| 28.01.2026 | 14,58 | 14,58 | 14,53 | 14,58 | 0,87% | - |
| 27.01.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -0,34% | 200,00 |
| 26.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | 1.672,00 |
| 23.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 2,83% | 350,00 |
| 21.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,71% | 454,00 |
| 20.01.2026 | 14,20 | 14,20 | 14,05 | 14,05 | -1,75% | 250,00 |
| 19.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,72% | 53,00 |
| 16.01.2026 | 14,53 | 14,65 | 14,50 | 14,55 | 1,04% | - |
| 15.01.2026 | 14,50 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 13.01.2026 | 14,70 | 14,73 | 14,68 | 14,70 | 0,00% | - |
| 12.01.2026 | 14,90 | 14,90 | 14,60 | 14,70 | -1,34% | - |
| 09.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 11,00 |
| 08.01.2026 | 14,35 | 14,83 | 14,35 | 14,80 | 2,78% | - |
| 07.01.2026 | 14,13 | 14,43 | 14,10 | 14,40 | 2,13% | - |
| 06.01.2026 | 14,10 | 14,13 | 14,08 | 14,10 | 0,18% | - |
| 05.01.2026 | 14,55 | 14,68 | 14,08 | 14,08 | -3,26% | - |
| 02.01.2026 | 14,63 | 14,70 | 14,55 | 14,55 | 1,22% | - |
| 30.12.2025 | 14,35 | 14,40 | 14,35 | 14,38 | -0,17% | - |
| 29.12.2025 | 14,00 | 14,43 | 13,98 | 14,40 | 3,04% | - |
| 23.12.2025 | 13,95 | 14,08 | 13,90 | 13,98 | 0,18% | - |
| 22.12.2025 | 13,85 | 13,95 | 13,80 | 13,95 | 0,36% | - |
| 16.12.2025 | 13,75 | 13,93 | 13,70 | 13,90 | 0,72% | - |
| 15.12.2025 | 13,75 | 13,80 | 13,70 | 13,80 | 0,36% | 2.188,00 |
| 12.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | 600,00 |
| 11.12.2025 | 13,88 | 13,93 | 13,63 | 13,70 | -3,86% | - |