13,100€
-3,32%
Echtzeit-Aktienkurs PIHLAJALINNA OY
Bid:
Ask:
Aktienkurse zur PIHLAJALINNA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,65 | 13,80 | 13,10 | 13,10 | -3,32% | 35.294,00 |
| 12.02.2026 | 14,25 | 14,25 | 13,55 | 13,55 | -4,91% | 44.049,00 |
| 11.02.2026 | 14,50 | 14,50 | 14,20 | 14,25 | -1,72% | 15.425,00 |
| 10.02.2026 | 14,55 | 14,55 | 14,40 | 14,50 | -0,34% | 13.595,00 |
| 09.02.2026 | 14,75 | 14,80 | 14,45 | 14,55 | -1,36% | 12.471,00 |
| 06.02.2026 | 14,50 | 14,75 | 14,35 | 14,75 | 1,03% | 7.495,00 |
| 05.02.2026 | 14,60 | 14,70 | 14,45 | 14,60 | 0,34% | 11.615,00 |
| 04.02.2026 | 14,50 | 14,65 | 14,40 | 14,55 | 0,69% | 6.488,00 |
| 03.02.2026 | 14,70 | 14,80 | 14,45 | 14,45 | -1,37% | 8.692,00 |
| 02.02.2026 | 14,35 | 14,65 | 14,30 | 14,65 | 1,74% | 10.453,00 |
| 30.01.2026 | 14,40 | 14,50 | 14,25 | 14,40 | 0,35% | 7.359,00 |
| 29.01.2026 | 14,35 | 14,60 | 14,25 | 14,35 | 0,00% | 7.236,00 |
| 28.01.2026 | 14,53 | 14,58 | 14,35 | 14,35 | -1,03% | - |
| 27.01.2026 | 14,45 | 14,65 | 14,35 | 14,50 | 0,69% | 12.321,00 |
| 26.01.2026 | 14,65 | 14,65 | 14,40 | 14,40 | -1,37% | 18.790,00 |
| 23.01.2026 | 14,50 | 14,80 | 14,45 | 14,60 | 1,39% | 14.611,00 |
| 22.01.2026 | 14,40 | 14,55 | 14,30 | 14,40 | 1,77% | 14.318,00 |
| 21.01.2026 | 14,05 | 14,25 | 13,85 | 14,15 | 1,07% | 13.909,00 |
| 20.01.2026 | 14,25 | 14,30 | 13,95 | 14,00 | -1,75% | 8.190,00 |
| 19.01.2026 | 14,55 | 14,55 | 14,00 | 14,25 | -2,06% | 15.521,00 |
| 16.01.2026 | 14,60 | 14,70 | 14,45 | 14,55 | 0,69% | 7.563,00 |
| 15.01.2026 | 14,55 | 14,60 | 14,45 | 14,45 | -0,69% | 7.064,00 |
| 14.01.2026 | 14,50 | 14,55 | 14,35 | 14,55 | 0,34% | 15.458,00 |
| 13.01.2026 | 14,60 | 14,60 | 14,30 | 14,50 | -1,02% | 9.717,00 |
| 12.01.2026 | 14,90 | 14,90 | 14,55 | 14,65 | -1,68% | 10.201,00 |
| 09.01.2026 | 14,80 | 14,90 | 14,75 | 14,90 | 1,02% | 7.986,00 |
| 08.01.2026 | 14,40 | 14,85 | 14,35 | 14,75 | 2,43% | 36.231,00 |
| 07.01.2026 | 14,15 | 14,50 | 14,15 | 14,40 | 1,95% | 13.199,00 |
| 06.01.2026 | 14,13 | 14,13 | 14,03 | 14,13 | 0,18% | - |
| 05.01.2026 | 14,55 | 14,55 | 14,05 | 14,10 | -2,76% | 24.124,00 |
| 02.01.2026 | 14,65 | 14,80 | 14,45 | 14,50 | -0,68% | 15.773,00 |
| 30.12.2025 | 14,35 | 14,65 | 14,25 | 14,60 | 1,39% | 12.757,00 |
| 29.12.2025 | 14,05 | 14,40 | 14,05 | 14,40 | 2,86% | 16.127,00 |
| 23.12.2025 | 13,95 | 14,10 | 13,85 | 14,00 | 0,36% | 16.787,00 |
| 22.12.2025 | 13,85 | 14,00 | 13,80 | 13,95 | 0,72% | 22.380,00 |
| 19.12.2025 | 13,85 | 13,90 | 13,70 | 13,85 | -0,36% | 11.976,00 |
| 18.12.2025 | 13,90 | 13,95 | 13,80 | 13,90 | 0,36% | 6.940,00 |
| 17.12.2025 | 13,90 | 14,00 | 13,80 | 13,85 | -0,36% | 7.989,00 |
| 16.12.2025 | 13,75 | 13,95 | 13,70 | 13,90 | 0,72% | 9.157,00 |
| 15.12.2025 | 13,70 | 13,95 | 13,65 | 13,80 | 0,73% | 13.561,00 |
| 12.12.2025 | 13,70 | 13,80 | 13,60 | 13,70 | 0,37% | 20.422,00 |
| 11.12.2025 | 13,90 | 13,90 | 13,60 | 13,65 | -1,80% | 16.685,00 |
| 10.12.2025 | 13,95 | 14,00 | 13,80 | 13,90 | -0,36% | 8.316,00 |
| 09.12.2025 | 14,30 | 14,30 | 13,90 | 13,95 | -1,76% | 20.743,00 |
| 08.12.2025 | 14,45 | 14,45 | 14,20 | 14,20 | -1,39% | 7.093,00 |
| 05.12.2025 | 14,25 | 14,50 | 14,20 | 14,40 | 0,70% | 7.894,00 |
| 04.12.2025 | 14,10 | 14,35 | 14,05 | 14,30 | 1,78% | 9.114,00 |
| 03.12.2025 | 14,15 | 14,40 | 14,00 | 14,05 | -0,71% | 16.611,00 |
| 02.12.2025 | 14,10 | 14,20 | 14,00 | 14,15 | 0,35% | 5.390,00 |
| 01.12.2025 | 14,20 | 14,20 | 13,90 | 14,10 | -1,05% | 14.824,00 |
| 28.11.2025 | 14,20 | 14,25 | 13,85 | 14,25 | -0,35% | 60.366,00 |
| 27.11.2025 | 14,65 | 14,70 | 14,25 | 14,30 | -3,05% | 25.088,00 |
| 26.11.2025 | 14,55 | 14,75 | 14,50 | 14,75 | 1,37% | 10.068,00 |
| 25.11.2025 | 14,35 | 14,55 | 14,30 | 14,55 | 1,75% | 4.535,00 |
| 24.11.2025 | 14,40 | 14,50 | 14,30 | 14,30 | 0,00% | 9.743,00 |
| 21.11.2025 | 14,30 | 14,35 | 14,05 | 14,30 | 0,35% | 6.799,00 |
| 20.11.2025 | 14,25 | 14,30 | 14,15 | 14,25 | 0,35% | 6.325,00 |
| 19.11.2025 | 14,25 | 14,25 | 14,10 | 14,20 | 0,71% | 5.032,00 |
| 18.11.2025 | 14,30 | 14,30 | 13,90 | 14,10 | -2,08% | 15.035,00 |
| 17.11.2025 | 14,40 | 14,40 | 14,20 | 14,40 | -0,35% | 9.184,00 |
| 14.11.2025 | 14,60 | 14,60 | 14,35 | 14,45 | -1,03% | 6.934,00 |
| 13.11.2025 | 14,80 | 14,90 | 14,55 | 14,60 | -1,35% | 8.779,00 |
| 12.11.2025 | 14,95 | 15,00 | 14,75 | 14,80 | -0,34% | 5.834,00 |
| 11.11.2025 | 14,40 | 14,95 | 14,40 | 14,85 | 3,13% | 14.655,00 |
| 10.11.2025 | 14,55 | 14,70 | 14,20 | 14,40 | -1,03% | 28.105,00 |
| 07.11.2025 | 14,65 | 14,90 | 14,45 | 14,55 | -0,34% | 8.452,00 |
| 06.11.2025 | 14,90 | 14,90 | 14,50 | 14,60 | -2,01% | 18.239,00 |
| 05.11.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 0,00% | 8.522,00 |
| 04.11.2025 | 14,95 | 14,95 | 14,70 | 14,90 | -0,33% | 10.953,00 |
| 03.11.2025 | 14,95 | 15,40 | 14,35 | 14,95 | 0,34% | 37.516,00 |
| 31.10.2025 | 15,20 | 15,45 | 14,80 | 14,90 | -5,10% | 56.942,00 |
| 30.10.2025 | 16,75 | 16,85 | 15,30 | 15,70 | -6,55% | 75.833,00 |
| 29.10.2025 | 16,90 | 16,95 | 16,70 | 16,80 | -1,18% | 14.770,00 |
| 28.10.2025 | 16,65 | 17,00 | 16,60 | 17,00 | 2,10% | 7.486,00 |
| 27.10.2025 | 16,90 | 17,05 | 16,65 | 16,65 | -1,48% | 17.255,00 |
| 24.10.2025 | 16,35 | 16,90 | 16,20 | 16,90 | 2,42% | 16.953,00 |
| 23.10.2025 | 16,55 | 16,55 | 16,05 | 16,50 | -0,30% | 12.690,00 |
| 22.10.2025 | 16,25 | 17,00 | 16,10 | 16,55 | 2,16% | 60.512,00 |
| 21.10.2025 | 16,40 | 16,40 | 16,10 | 16,20 | -1,22% | 3.000,00 |
| 20.10.2025 | 16,30 | 16,55 | 16,30 | 16,40 | 0,31% | 5.833,00 |
| 17.10.2025 | 16,40 | 16,50 | 16,15 | 16,35 | -0,61% | 8.560,00 |
| 16.10.2025 | 16,60 | 16,60 | 16,30 | 16,45 | -1,50% | 9.593,00 |
| 15.10.2025 | 15,95 | 16,70 | 15,95 | 16,70 | 5,03% | 27.166,00 |
| 14.10.2025 | 15,70 | 16,15 | 15,50 | 15,90 | 1,27% | 18.816,00 |
| 13.10.2025 | 15,55 | 15,85 | 15,50 | 15,70 | 0,96% | 13.034,00 |
| 10.10.2025 | 15,90 | 15,95 | 15,55 | 15,55 | -2,20% | 12.527,00 |
| 09.10.2025 | 15,95 | 16,10 | 15,85 | 15,90 | 0,00% | 5.886,00 |
| 08.10.2025 | 15,80 | 16,15 | 15,80 | 15,90 | 0,63% | 8.521,00 |
| 07.10.2025 | 15,95 | 16,00 | 15,70 | 15,80 | -0,63% | 22.252,00 |
| 06.10.2025 | 15,85 | 16,10 | 15,80 | 15,90 | 0,95% | 14.271,00 |
| 03.10.2025 | 15,85 | 15,85 | 15,65 | 15,75 | -0,63% | 15.890,00 |
| 02.10.2025 | 16,10 | 16,15 | 15,75 | 15,85 | -1,55% | 8.301,00 |
| 01.10.2025 | 15,80 | 16,10 | 15,45 | 16,10 | 0,63% | 29.976,00 |
| 30.09.2025 | 15,75 | 16,00 | 15,50 | 16,00 | 1,27% | 23.907,00 |
| 29.09.2025 | 16,00 | 16,00 | 15,70 | 15,80 | -1,56% | 18.774,00 |
| 26.09.2025 | 16,05 | 16,05 | 15,85 | 16,05 | -0,31% | 23.593,00 |
| 25.09.2025 | 16,45 | 16,60 | 16,10 | 16,10 | -2,13% | 34.608,00 |
| 24.09.2025 | 16,45 | 16,60 | 16,30 | 16,45 | 0,92% | 14.848,00 |
| 23.09.2025 | 16,40 | 16,55 | 16,30 | 16,30 | -0,61% | 11.435,00 |
| 22.09.2025 | 16,85 | 16,90 | 16,35 | 16,40 | -2,38% | 20.965,00 |