20,775€
1,59%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,58 | 20,80 | 20,40 | 20,45 | 0,00% | - |
| 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% | - |
| 15.11.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,71% | - |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | - |
| 13.11.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -2,31% | - |
| 12.11.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -3,13% | - |
| 11.11.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | - |
| 08.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 07.11.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |
| 06.11.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,22% | - |
| 05.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,65% | - |
| 04.11.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,22% | - |
| 01.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 31.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,72% | - |
| 30.10.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,81% | - |
| 29.10.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,20% | - |
| 28.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 25.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,00% | - |
| 24.10.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
| 23.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,23% | - |
| 22.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | - |
| 21.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 18.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 17.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | - |
| 16.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 0,41% | - |
| 15.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | - |
| 14.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,80% | - |
| 11.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | - |
| 10.10.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,22% | - |
| 09.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 08.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,01% | - |
| 07.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
| 04.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,60% | - |
| 03.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,53% | - |
| 02.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,39% | - |
| 01.10.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 30.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 27.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,04% | - |
| 26.09.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,75% | - |
| 25.09.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,19% | - |
| 24.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | - |
| 23.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | - |
| 20.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | - |
| 19.09.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -1,70% | - |
| 18.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,19% | - |
| 17.09.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 16.09.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | - |
| 13.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 12.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 11.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 10.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 09.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,61% | - |
| 06.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,61% | - |