18,790€
2,23%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 18,83 | 18,83 | 18,65 | 18,82 | 2,39% | - |
| 26.01.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,33% | - |
| 23.01.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,11% | - |
| 22.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,33% | - |
| 21.01.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,11% | - |
| 20.01.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,43% | - |
| 19.01.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -0,11% | - |
| 16.01.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -0,54% | - |
| 15.01.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 1,20% | - |
| 14.01.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,65% | - |
| 13.01.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 1,99% | - |
| 12.01.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,11% | - |
| 09.01.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -0,11% | - |
| 08.01.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 2,61% | - |
| 07.01.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,11% | - |
| 06.01.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 0,46% | - |
| 05.01.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,13% | - |
| 02.01.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 2,19% | - |
| 30.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,80% | - |
| 29.12.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,90% | - |
| 23.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,45% | - |
| 22.12.2025 | 17,68 | 17,76 | 17,68 | 17,76 | -0,45% | 12,00 |
| 19.12.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,11% | - |
| 18.12.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,11% | - |
| 17.12.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,22% | - |
| 16.12.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
| 15.12.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,67% | - |
| 12.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,33% | - |
| 11.12.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -1,32% | - |
| 10.12.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 1,56% | - |
| 09.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 08.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,33% | - |
| 05.12.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,22% | - |
| 04.12.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,11% | - |
| 03.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 02.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 01.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,60% | - |
| 28.11.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 2,44% | - |
| 27.11.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,00% | - |
| 26.11.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -1,96% | - |
| 25.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,91% | - |
| 24.11.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,78% | - |
| 21.11.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,22% | - |
| 20.11.2025 | 18,08 | 18,08 | 18,06 | 18,06 | -1,20% | - |
| 19.11.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,61% | - |
| 18.11.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,85% | - |
| 17.11.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,88% | - |
| 14.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,62% | - |
| 13.11.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 3,33% | - |
| 12.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,87% | - |
| 11.11.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,28% | - |
| 10.11.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 3,55% | - |
| 07.11.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,11% | - |
| 06.11.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,67% | - |
| 05.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 04.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,11% | - |
| 03.11.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 1,34% | - |
| 31.10.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,45% | - |
| 30.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,00% | - |
| 29.10.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 0,78% | - |
| 28.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,45% | - |
| 27.10.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -2,18% | - |
| 24.10.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,22% | - |
| 23.10.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,11% | - |
| 22.10.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,88% | - |
| 21.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,84% | - |
| 20.10.2025 | 18,18 | 18,44 | 18,18 | 18,44 | 1,88% | 27,00 |
| 17.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 16.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,65% | - |
| 15.10.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 1,21% | - |
| 14.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,88% | - |
| 13.10.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,06% | - |
| 10.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,42% | - |
| 09.10.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -1,55% | - |
| 08.10.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -1,02% | - |
| 07.10.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,11% | - |
| 06.10.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,10% | - |
| 03.10.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,45% | - |
| 02.10.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 1,78% | - |
| 01.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 30.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,82% | - |
| 29.09.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 1,56% | - |
| 26.09.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,84% | - |
| 25.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,72% | - |
| 24.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,21% | - |
| 23.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,31% | - |
| 22.09.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -1,95% | - |
| 19.09.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,02% | - |
| 18.09.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -1,01% | - |
| 17.09.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,50% | - |
| 16.09.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,55% | - |
| 15.09.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | 1,00 |
| 12.09.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,50% | - |
| 10.09.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,65% | - |
| 05.09.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,00% | - |
| 04.09.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,12% | - |
| 03.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,81% | - |
| 02.09.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,95% | - |
| 01.09.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 1,78% | - |
| 29.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,20% | - |