16,000€
-2,14%
Echtzeit-Aktienkurs Pihlajalinna Oy
Bid:
Ask:
Aktienkurse zur Pihlajalinna Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,30 | 16,40 | 15,95 | 16,05 | -1,83% | 21.484,00 |
| 31.07.2025 | 16,45 | 16,45 | 16,25 | 16,35 | -0,30% | 8.219,00 |
| 30.07.2025 | 16,35 | 16,50 | 16,10 | 16,40 | -0,61% | 15.434,00 |
| 29.07.2025 | 16,00 | 16,50 | 15,95 | 16,50 | 3,13% | 24.434,00 |
| 28.07.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | 15.030,00 |
| 25.07.2025 | 15,80 | 16,30 | 15,65 | 16,20 | 3,51% | 40.960,00 |
| 24.07.2025 | 15,75 | 16,35 | 15,40 | 15,65 | 3,99% | 66.377,00 |
| 23.07.2025 | 15,10 | 15,30 | 15,00 | 15,05 | -0,99% | 9.245,00 |
| 22.07.2025 | 15,35 | 15,40 | 15,00 | 15,20 | -0,98% | 15.437,00 |
| 21.07.2025 | 15,10 | 15,45 | 15,10 | 15,35 | 1,99% | 10.344,00 |
| 18.07.2025 | 15,70 | 15,90 | 14,95 | 15,05 | -4,44% | 19.095,00 |
| 17.07.2025 | 16,05 | 16,05 | 15,65 | 15,75 | -2,48% | 39.048,00 |
| 16.07.2025 | 16,25 | 16,40 | 16,00 | 16,15 | -0,62% | 23.824,00 |
| 15.07.2025 | 16,30 | 16,40 | 16,00 | 16,25 | -0,31% | 31.003,00 |
| 14.07.2025 | 16,15 | 16,30 | 16,05 | 16,30 | 0,93% | 32.480,00 |
| 11.07.2025 | 16,05 | 16,40 | 16,05 | 16,15 | 0,62% | 30.600,00 |
| 10.07.2025 | 16,30 | 16,30 | 15,95 | 16,05 | -1,53% | 34.301,00 |
| 09.07.2025 | 16,35 | 16,35 | 16,25 | 16,30 | 0,00% | 19.000,00 |
| 08.07.2025 | 16,30 | 16,35 | 16,05 | 16,30 | 0,00% | 25.844,00 |
| 07.07.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 1,88% | 84.089,00 |
| 04.07.2025 | 15,95 | 16,00 | 15,85 | 16,00 | 0,31% | 56.088,00 |
| 03.07.2025 | 15,80 | 16,00 | 15,75 | 15,95 | 0,95% | 21.777,00 |
| 02.07.2025 | 15,65 | 15,80 | 15,65 | 15,80 | 0,32% | 29.600,00 |
| 01.07.2025 | 15,70 | 15,75 | 15,30 | 15,75 | 0,32% | 67.579,00 |
| 30.06.2025 | 15,50 | 15,75 | 15,45 | 15,70 | 1,29% | 34.096,00 |
| 27.06.2025 | 15,50 | 15,60 | 15,40 | 15,50 | -0,32% | 14.275,00 |
| 26.06.2025 | 15,45 | 15,55 | 15,40 | 15,55 | 0,65% | 14.529,00 |
| 25.06.2025 | 15,45 | 15,55 | 15,25 | 15,45 | -0,32% | 17.166,00 |
| 24.06.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | 55.390,00 |
| 23.06.2025 | 14,90 | 15,30 | 14,80 | 15,10 | 0,83% | 38.176,00 |
| 20.06.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,50% | - |
| 19.06.2025 | 15,00 | 15,15 | 14,90 | 14,90 | -0,33% | 32.027,00 |
| 18.06.2025 | 14,75 | 15,00 | 14,75 | 14,95 | 1,70% | 34.448,00 |
| 17.06.2025 | 14,70 | 14,85 | 14,70 | 14,70 | 0,68% | 15.112,00 |
| 16.06.2025 | 14,25 | 14,70 | 14,25 | 14,60 | 2,82% | 20.685,00 |
| 13.06.2025 | 14,25 | 14,35 | 14,15 | 14,20 | -1,05% | 6.094,00 |
| 12.06.2025 | 14,25 | 14,45 | 14,20 | 14,35 | 0,70% | 12.926,00 |
| 11.06.2025 | 14,30 | 14,45 | 14,25 | 14,25 | -0,70% | 9.230,00 |
| 10.06.2025 | 14,60 | 14,60 | 14,30 | 14,35 | -1,37% | 9.950,00 |
| 09.06.2025 | 14,55 | 14,75 | 14,50 | 14,55 | 0,00% | 9.538,00 |
| 06.06.2025 | 14,70 | 14,90 | 14,50 | 14,55 | -1,02% | 16.754,00 |
| 05.06.2025 | 14,70 | 14,75 | 14,45 | 14,70 | 0,68% | 9.627,00 |
| 04.06.2025 | 14,75 | 14,80 | 14,55 | 14,60 | -0,68% | 17.886,00 |
| 03.06.2025 | 14,45 | 14,80 | 14,40 | 14,70 | 2,08% | 9.431,00 |
| 02.06.2025 | 14,60 | 14,80 | 14,40 | 14,40 | -1,37% | 14.356,00 |
| 30.05.2025 | 14,90 | 15,00 | 14,10 | 14,60 | -2,50% | 43.677,00 |
| 29.05.2025 | 15,03 | 15,03 | 14,98 | 14,98 | -0,17% | - |
| 28.05.2025 | 14,85 | 15,00 | 14,85 | 15,00 | 1,01% | 7.103,00 |
| 27.05.2025 | 14,90 | 15,00 | 14,85 | 14,85 | -0,34% | 53.633,00 |
| 26.05.2025 | 15,00 | 15,00 | 14,85 | 14,90 | -0,67% | 27.546,00 |
| 23.05.2025 | 14,85 | 15,00 | 14,80 | 15,00 | 0,33% | 30.541,00 |
| 22.05.2025 | 15,00 | 15,00 | 14,75 | 14,95 | -0,33% | 10.221,00 |
| 21.05.2025 | 15,15 | 15,20 | 14,85 | 15,00 | -0,99% | 18.963,00 |
| 20.05.2025 | 14,55 | 15,15 | 14,55 | 15,15 | 4,12% | 57.238,00 |
| 19.05.2025 | 14,75 | 14,75 | 14,45 | 14,55 | -1,02% | 24.873,00 |
| 16.05.2025 | 14,75 | 14,80 | 14,60 | 14,70 | -0,34% | 10.122,00 |
| 15.05.2025 | 14,95 | 15,00 | 14,75 | 14,75 | -1,34% | 25.362,00 |
| 14.05.2025 | 14,90 | 15,00 | 14,85 | 14,95 | 0,67% | 31.115,00 |
| 13.05.2025 | 14,75 | 14,95 | 14,70 | 14,85 | 1,02% | 29.442,00 |
| 12.05.2025 | 14,50 | 14,80 | 14,50 | 14,70 | 1,03% | 30.080,00 |
| 09.05.2025 | 14,30 | 14,55 | 14,15 | 14,55 | 1,39% | 38.966,00 |
| 08.05.2025 | 14,15 | 14,35 | 14,00 | 14,35 | 2,14% | 18.753,00 |
| 07.05.2025 | 14,00 | 14,25 | 13,80 | 14,05 | -2,43% | 54.555,00 |
| 06.05.2025 | 14,25 | 14,40 | 14,00 | 14,40 | 0,35% | 21.750,00 |
| 05.05.2025 | 14,50 | 14,60 | 14,20 | 14,35 | -1,03% | 18.992,00 |
| 02.05.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 4,32% | 54.619,00 |
| 30.04.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 5,70% | 59.628,00 |
| 29.04.2025 | 13,05 | 13,20 | 13,05 | 13,15 | 1,15% | 22.763,00 |
| 28.04.2025 | 12,95 | 13,20 | 12,95 | 13,00 | 0,39% | 16.196,00 |
| 25.04.2025 | 12,95 | 13,00 | 12,75 | 12,95 | -1,89% | 58.040,00 |
| 24.04.2025 | 13,00 | 13,20 | 12,90 | 13,20 | 1,15% | 26.564,00 |
| 23.04.2025 | 13,00 | 13,10 | 12,85 | 13,05 | 0,77% | 13.973,00 |
| 22.04.2025 | 12,95 | 13,00 | 12,80 | 12,95 | -0,38% | 8.889,00 |
| 17.04.2025 | 12,95 | 13,00 | 12,80 | 13,00 | 0,78% | 9.447,00 |
| 16.04.2025 | 12,90 | 12,95 | 12,80 | 12,90 | -0,77% | 9.746,00 |
| 15.04.2025 | 13,15 | 13,15 | 12,75 | 13,00 | -1,14% | 17.199,00 |
| 14.04.2025 | 13,15 | 13,20 | 13,05 | 13,15 | 1,54% | 9.112,00 |
| 11.04.2025 | 12,95 | 13,10 | 12,85 | 12,95 | 0,78% | 16.929,00 |
| 10.04.2025 | 13,10 | 13,20 | 12,75 | 12,85 | 2,80% | 27.049,00 |
| 09.04.2025 | 12,85 | 12,85 | 12,35 | 12,50 | -3,85% | 10.725,00 |
| 08.04.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 2,77% | 11.691,00 |
| 07.04.2025 | 12,90 | 12,90 | 12,00 | 12,65 | -3,80% | 36.940,00 |
| 04.04.2025 | 13,00 | 13,40 | 12,85 | 13,15 | 1,15% | 44.468,00 |
| 03.04.2025 | 12,70 | 13,00 | 12,50 | 13,00 | 0,78% | 23.378,00 |
| 02.04.2025 | 13,00 | 13,05 | 12,50 | 12,90 | -0,77% | 24.412,00 |
| 01.04.2025 | 12,95 | 13,10 | 12,70 | 13,00 | 0,78% | 23.358,00 |
| 31.03.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -1,53% | 6.411,00 |
| 28.03.2025 | 13,45 | 13,50 | 13,10 | 13,10 | -2,96% | 10.410,00 |
| 27.03.2025 | 13,50 | 13,55 | 13,30 | 13,50 | 0,00% | 5.691,00 |
| 26.03.2025 | 13,15 | 13,50 | 13,05 | 13,50 | 2,27% | 9.197,00 |
| 25.03.2025 | 13,50 | 13,50 | 13,10 | 13,20 | -2,22% | 23.586,00 |
| 24.03.2025 | 13,35 | 13,50 | 13,35 | 13,50 | 1,12% | 15.339,00 |
| 21.03.2025 | 13,30 | 13,35 | 13,20 | 13,35 | 0,38% | 9.507,00 |
| 20.03.2025 | 13,20 | 13,30 | 13,15 | 13,30 | 0,38% | 17.655,00 |
| 19.03.2025 | 13,15 | 13,25 | 13,10 | 13,25 | 1,15% | 4.233,00 |
| 18.03.2025 | 13,15 | 13,25 | 13,05 | 13,10 | -0,38% | 4.698,00 |
| 17.03.2025 | 13,05 | 13,20 | 12,95 | 13,15 | 0,77% | 8.682,00 |
| 14.03.2025 | 13,05 | 13,10 | 12,95 | 13,05 | 0,38% | 6.543,00 |
| 13.03.2025 | 13,00 | 13,05 | 12,90 | 13,00 | -0,38% | 3.873,00 |
| 12.03.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 0,38% | 4.094,00 |