20,725€
5,20%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,33 | 20,78 | 20,33 | 20,73 | 5,20% | - |
| 10.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,81% | - |
| 09.04.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,10% | - |
| 08.04.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,10% | - |
| 07.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 04.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 03.04.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,45% | - |
| 02.04.2025 | 20,10 | 20,65 | 20,10 | 20,65 | 1,98% | 1,00 |
| 01.04.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,98% | - |
| 31.03.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 28.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,99% | - |
| 27.03.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | - |
| 26.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | - |
| 25.03.2025 | 20,10 | 20,45 | 20,10 | 20,45 | 1,24% | 1,00 |
| 24.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 21.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,25% | - |
| 20.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 19.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 18.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 17.03.2025 | 20,45 | 20,70 | 20,45 | 20,70 | 2,48% | 3,00 |
| 14.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 12.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,74% | - |
| 11.03.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -1,22% | - |
| 10.03.2025 | 20,35 | 20,50 | 20,35 | 20,50 | 0,99% | 3,00 |
| 07.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 06.03.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 04.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 03.03.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 28.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 27.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 26.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 25.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 24.02.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 1,49% | - |
| 21.02.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 20.02.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | - |
| 19.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 18.02.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 17.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 14.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 13.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,76% | - |
| 12.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,73% | - |
| 11.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | - |
| 10.02.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,98% | - |
| 07.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,99% | - |
| 06.02.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,74% | - |
| 05.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,22% | - |
| 04.02.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -2,17% | - |
| 03.02.2025 | 20,10 | 20,30 | 20,10 | 20,30 | -1,46% | 13,00 |
| 31.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 29.01.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 2,00% | - |
| 28.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 27.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | - |
| 24.01.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 3,24% | 4,00 |
| 23.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,65% | - |
| 22.01.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,01% | - |
| 21.01.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,50% | - |
| 20.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,70% | - |
| 17.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,20% | - |
| 16.01.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 2,47% | - |
| 15.01.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,10% | - |
| 14.01.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,83% | - |
| 13.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,13% | - |
| 10.01.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,50% | - |
| 09.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | - |
| 08.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -1,88% | - |
| 07.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 06.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,96% | - |
| 03.01.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 2,35% | - |
| 02.01.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,81% | - |
| 30.12.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,40% | - |
| 27.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 23.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,40% | - |
| 20.12.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | - |
| 19.12.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,70% | - |
| 18.12.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,70% | - |
| 17.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 16.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 13.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 12.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,73% | - |
| 11.12.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -2,67% | - |
| 10.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | - |
| 09.12.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 06.12.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -2,18% | - |
| 05.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 04.12.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,73% | - |
| 03.12.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -5,52% | - |
| 02.12.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 2,35% | - |
| 29.11.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 2,41% | - |
| 28.11.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 1,22% | - |
| 27.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 2,60% | - |
| 26.11.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,35% | - |
| 25.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 22.11.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,62% | - |
| 21.11.2024 | 20,28 | 20,33 | 20,15 | 20,28 | -0,12% | - |
| 20.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 19.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,63% | - |
| 18.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,95% | - |