18,550€
1,92%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,50% | - |
| 27.08.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,40% | - |
| 26.08.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,40% | - |
| 25.08.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,40% | - |
| 22.08.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,61% | - |
| 21.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 20.08.2025 | 20,05 | 20,10 | 20,05 | 20,10 | 0,25% | 22,00 |
| 19.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 18.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,55% | - |
| 15.08.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,20% | - |
| 14.08.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,20% | - |
| 13.08.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,80% | - |
| 12.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,25% | - |
| 11.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 08.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 07.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 05.08.2025 | 20,35 | 20,60 | 20,35 | 20,60 | 1,98% | 15,00 |
| 04.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 01.08.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,73% | - |
| 31.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 30.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,68% | - |
| 29.07.2025 | 20,25 | 20,85 | 20,25 | 20,85 | 3,47% | 32,00 |
| 28.07.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | - |
| 25.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,31% | - |
| 24.07.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -1,05% | - |
| 23.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 22.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 21.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,35% | - |
| 18.07.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,33% | - |
| 17.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,00% | - |
| 16.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 15.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 14.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 11.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 10.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 08.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,25% | - |
| 07.07.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,75% | - |
| 04.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,74% | - |
| 03.07.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -1,71% | - |
| 02.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 2,71% | - |
| 01.07.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,94% | - |
| 30.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 27.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,50% | - |
| 26.06.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,35% | - |
| 25.06.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,33% | - |
| 24.06.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 23.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 20.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,36% | - |
| 19.06.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -1,60% | - |
| 18.06.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,30% | - |
| 17.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,20% | - |
| 16.06.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 3,32% | - |
| 13.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,98% | - |
| 12.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 11.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 10.06.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 09.06.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,74% | - |
| 06.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 04.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 03.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 02.06.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -2,41% | - |
| 30.05.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,19% | - |
| 29.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 28.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,51% | - |
| 27.05.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -3,17% | - |
| 26.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 23.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,09% | - |