14,700€
2,08%
Echtzeit-Aktienkurs PIHLAJALINNA OY
Bid:
Ask:
Aktienkurse zur PIHLAJALINNA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,50 | 14,88 | 14,50 | 14,55 | -1,02% | - |
| 05.06.2025 | 14,60 | 14,75 | 14,53 | 14,70 | 0,68% | - |
| 04.06.2025 | 14,70 | 14,78 | 14,53 | 14,60 | -0,51% | - |
| 03.06.2025 | 14,45 | 14,78 | 14,40 | 14,68 | 1,56% | - |
| 02.06.2025 | 14,55 | 14,75 | 14,40 | 14,45 | -1,03% | - |
| 30.05.2025 | 14,80 | 15,03 | 14,23 | 14,60 | -2,50% | - |
| 29.05.2025 | 14,80 | 15,03 | 14,80 | 14,98 | 0,84% | - |
| 28.05.2025 | 14,90 | 14,98 | 14,85 | 14,85 | -0,34% | - |
| 27.05.2025 | 14,70 | 14,98 | 14,70 | 14,90 | 0,51% | - |
| 26.05.2025 | 14,80 | 15,03 | 14,80 | 14,83 | -1,00% | - |
| 23.05.2025 | 14,88 | 14,98 | 14,78 | 14,98 | 0,67% | - |
| 22.05.2025 | 14,80 | 15,03 | 14,80 | 14,88 | -0,50% | - |
| 21.05.2025 | 15,05 | 15,18 | 14,88 | 14,95 | -0,66% | - |
| 20.05.2025 | 14,58 | 15,15 | 14,50 | 15,05 | 3,26% | - |
| 19.05.2025 | 14,70 | 14,73 | 14,50 | 14,58 | -0,85% | - |
| 16.05.2025 | 14,55 | 14,85 | 14,55 | 14,70 | -0,51% | - |
| 15.05.2025 | 14,93 | 15,00 | 14,75 | 14,78 | -1,01% | - |
| 14.05.2025 | 14,65 | 14,98 | 14,65 | 14,93 | 0,51% | - |
| 13.05.2025 | 14,70 | 14,93 | 14,68 | 14,85 | 0,85% | - |
| 12.05.2025 | 14,35 | 14,80 | 14,35 | 14,73 | 1,38% | - |
| 09.05.2025 | 14,33 | 14,53 | 14,18 | 14,53 | 1,40% | - |
| 08.05.2025 | 14,08 | 14,33 | 13,95 | 14,33 | 1,78% | - |
| 07.05.2025 | 14,35 | 14,40 | 13,88 | 14,08 | -1,92% | - |
| 06.05.2025 | 14,28 | 14,35 | 13,98 | 14,35 | 0,00% | - |
| 05.05.2025 | 14,30 | 14,58 | 14,20 | 14,35 | -0,35% | - |
| 02.05.2025 | 13,55 | 14,43 | 13,55 | 14,40 | 3,97% | - |
| 30.04.2025 | 13,83 | 13,88 | 13,78 | 13,85 | 5,12% | - |
| 29.04.2025 | 12,80 | 13,23 | 12,80 | 13,18 | 1,15% | - |
| 28.04.2025 | 12,90 | 13,18 | 12,90 | 13,03 | 0,97% | - |
| 25.04.2025 | 13,20 | 13,20 | 12,78 | 12,90 | -1,15% | - |
| 24.04.2025 | 13,05 | 13,18 | 12,93 | 13,05 | 0,00% | - |
| 23.04.2025 | 12,98 | 13,08 | 12,88 | 13,05 | 0,58% | - |
| 22.04.2025 | 12,83 | 12,98 | 12,83 | 12,98 | 0,00% | - |
| 17.04.2025 | 12,70 | 12,98 | 12,70 | 12,98 | 1,17% | - |
| 16.04.2025 | 12,98 | 13,00 | 12,83 | 12,83 | -1,16% | - |
| 15.04.2025 | 13,15 | 13,15 | 12,80 | 12,98 | -1,14% | - |
| 14.04.2025 | 12,93 | 13,18 | 12,93 | 13,13 | 1,55% | - |
| 11.04.2025 | 12,65 | 13,08 | 12,65 | 12,93 | 0,78% | - |
| 10.04.2025 | 12,50 | 13,18 | 12,50 | 12,83 | 3,01% | - |
| 09.04.2025 | 12,98 | 13,00 | 12,40 | 12,45 | -3,49% | - |
| 08.04.2025 | 12,68 | 12,98 | 12,65 | 12,90 | 1,18% | - |
| 07.04.2025 | 12,70 | 13,15 | 12,10 | 12,75 | -2,49% | - |
| 04.04.2025 | 12,75 | 13,38 | 12,75 | 13,08 | 0,77% | - |
| 03.04.2025 | 12,70 | 12,98 | 12,50 | 12,98 | 0,97% | - |
| 02.04.2025 | 12,90 | 13,10 | 12,58 | 12,85 | -0,39% | - |
| 01.04.2025 | 12,90 | 13,10 | 12,75 | 12,90 | -0,39% | - |
| 31.03.2025 | 13,10 | 13,30 | 12,93 | 12,95 | -1,15% | - |
| 28.03.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -2,78% | - |
| 27.03.2025 | 13,50 | 13,53 | 13,38 | 13,48 | 0,00% | - |
| 26.03.2025 | 13,20 | 13,48 | 13,15 | 13,48 | 2,28% | - |
| 25.03.2025 | 13,50 | 13,50 | 13,05 | 13,18 | -2,23% | - |
| 24.03.2025 | 13,15 | 13,48 | 13,15 | 13,48 | 1,13% | - |
| 21.03.2025 | 13,30 | 13,33 | 13,18 | 13,33 | 0,57% | - |
| 20.03.2025 | 13,25 | 13,25 | 13,18 | 13,25 | 0,19% | - |
| 19.03.2025 | 13,10 | 13,23 | 13,10 | 13,23 | 0,57% | - |
| 18.03.2025 | 13,08 | 13,33 | 13,05 | 13,15 | 0,57% | - |
| 17.03.2025 | 13,03 | 13,18 | 12,98 | 13,08 | 0,38% | - |
| 14.03.2025 | 13,00 | 13,05 | 12,93 | 13,03 | 0,19% | - |
| 13.03.2025 | 13,05 | 13,05 | 12,88 | 13,00 | -0,57% | - |
| 12.03.2025 | 12,93 | 13,08 | 12,90 | 13,08 | 1,16% | - |
| 11.03.2025 | 12,75 | 12,98 | 12,75 | 12,93 | 0,00% | - |
| 10.03.2025 | 12,55 | 12,93 | 12,55 | 12,93 | 1,17% | - |
| 07.03.2025 | 12,83 | 12,85 | 12,70 | 12,78 | -0,39% | - |
| 06.03.2025 | 12,88 | 12,90 | 12,78 | 12,83 | -0,39% | - |
| 05.03.2025 | 12,85 | 12,95 | 12,78 | 12,88 | 0,19% | - |
| 04.03.2025 | 12,50 | 12,93 | 12,50 | 12,85 | 0,98% | - |
| 03.03.2025 | 12,20 | 12,73 | 12,20 | 12,73 | 3,67% | - |
| 28.02.2025 | 12,10 | 12,28 | 12,10 | 12,28 | 0,82% | - |
| 27.02.2025 | 11,85 | 12,20 | 11,85 | 12,18 | 0,62% | - |
| 26.02.2025 | 12,20 | 12,35 | 11,98 | 12,10 | -1,63% | - |
| 25.02.2025 | 12,25 | 12,30 | 12,23 | 12,30 | 0,41% | - |
| 24.02.2025 | 12,10 | 12,35 | 12,10 | 12,25 | 1,24% | - |
| 21.02.2025 | 11,50 | 12,18 | 11,50 | 12,10 | 2,76% | - |
| 20.02.2025 | 11,80 | 12,13 | 11,63 | 11,78 | -1,05% | - |
| 19.02.2025 | 12,15 | 12,28 | 11,90 | 11,90 | -2,06% | - |
| 18.02.2025 | 12,10 | 12,15 | 12,03 | 12,15 | 0,83% | - |
| 17.02.2025 | 11,70 | 12,08 | 11,70 | 12,05 | 1,47% | - |
| 14.02.2025 | 11,90 | 11,90 | 11,73 | 11,88 | 0,00% | - |
| 13.02.2025 | 11,55 | 11,88 | 11,55 | 11,88 | 2,81% | - |
| 12.02.2025 | 10,60 | 11,55 | 10,60 | 11,55 | 6,45% | - |
| 11.02.2025 | 10,60 | 10,88 | 10,60 | 10,85 | 0,93% | - |
| 10.02.2025 | 10,73 | 10,78 | 10,68 | 10,75 | 0,23% | - |
| 07.02.2025 | 10,55 | 10,93 | 10,55 | 10,73 | -0,46% | - |
| 06.02.2025 | 10,75 | 10,85 | 10,73 | 10,78 | 0,47% | - |
| 05.02.2025 | 10,50 | 10,73 | 10,50 | 10,73 | 0,00% | - |
| 04.02.2025 | 10,55 | 10,93 | 10,55 | 10,73 | -1,38% | - |
| 03.02.2025 | 10,65 | 10,88 | 10,58 | 10,88 | 2,11% | - |
| 31.01.2025 | 10,10 | 10,68 | 10,10 | 10,65 | 3,90% | - |
| 30.01.2025 | 10,00 | 10,28 | 10,00 | 10,25 | 0,79% | - |
| 29.01.2025 | 9,88 | 10,18 | 9,88 | 10,17 | 1,24% | - |
| 28.01.2025 | 9,92 | 10,23 | 9,92 | 10,05 | -0,45% | - |
| 27.01.2025 | 10,10 | 10,38 | 10,08 | 10,09 | -1,56% | - |
| 24.01.2025 | 10,09 | 10,35 | 10,08 | 10,25 | 1,59% | - |
| 23.01.2025 | 9,98 | 10,23 | 9,98 | 10,09 | -0,15% | - |
| 22.01.2025 | 9,98 | 10,23 | 9,98 | 10,11 | -0,39% | - |
| 21.01.2025 | 10,25 | 10,35 | 10,13 | 10,15 | -0,78% | - |
| 20.01.2025 | 10,12 | 10,25 | 10,05 | 10,23 | 0,54% | - |
| 17.01.2025 | 10,05 | 10,33 | 10,05 | 10,17 | -1,02% | - |
| 16.01.2025 | 10,35 | 10,38 | 10,28 | 10,28 | -0,72% | - |
| 15.01.2025 | 10,35 | 10,38 | 10,25 | 10,35 | 0,24% | - |