16,600€
4,40%
Echtzeit-Aktienkurs Pihlajalinna Oy
Bid:
Ask:
Aktienkurse zur Pihlajalinna Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,95 | 16,30 | 15,95 | 16,30 | 2,52% | - |
| 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 |
| 19.09.2025 | 16,80 | 16,85 | 16,70 | 16,80 | 0,30% | 9.370,00 |
| 18.09.2025 | 16,65 | 16,80 | 16,60 | 16,75 | 0,60% | 7.310,00 |
| 17.09.2025 | 16,85 | 17,00 | 16,60 | 16,65 | -0,89% | 12.437,00 |
| 16.09.2025 | 17,05 | 17,05 | 16,80 | 16,80 | -1,18% | 14.690,00 |
| 15.09.2025 | 16,80 | 17,30 | 16,70 | 17,00 | 1,80% | 28.090,00 |
| 12.09.2025 | 16,70 | 16,80 | 16,55 | 16,70 | 0,30% | 8.718,00 |
| 11.09.2025 | 16,30 | 16,90 | 16,30 | 16,65 | 2,15% | 25.921,00 |
| 10.09.2025 | 16,40 | 16,40 | 16,25 | 16,30 | -0,31% | 6.732,00 |
| 09.09.2025 | 16,25 | 16,35 | 15,95 | 16,35 | 0,62% | 11.716,00 |
| 08.09.2025 | 16,10 | 16,35 | 16,10 | 16,25 | 1,25% | 4.419,00 |
| 05.09.2025 | 16,30 | 16,35 | 16,00 | 16,05 | -0,93% | 14.708,00 |
| 04.09.2025 | 16,20 | 16,30 | 16,15 | 16,20 | -0,31% | 5.049,00 |
| 03.09.2025 | 16,20 | 16,40 | 16,10 | 16,25 | 0,00% | 16.456,00 |
| 02.09.2025 | 16,40 | 16,40 | 16,15 | 16,25 | -0,61% | 9.904,00 |
| 01.09.2025 | 16,40 | 16,55 | 16,30 | 16,35 | -0,30% | 18.577,00 |
| 29.08.2025 | 16,00 | 16,40 | 15,70 | 16,40 | 3,14% | 29.617,00 |
| 28.08.2025 | 16,15 | 16,25 | 15,80 | 15,90 | -1,24% | 9.763,00 |
| 27.08.2025 | 16,15 | 16,15 | 16,00 | 16,10 | -0,31% | 8.517,00 |
| 26.08.2025 | 16,45 | 16,45 | 16,10 | 16,15 | -2,12% | 16.350,00 |
| 25.08.2025 | 16,50 | 16,55 | 16,35 | 16,50 | 0,00% | 6.046,00 |
| 22.08.2025 | 16,50 | 16,60 | 16,30 | 16,50 | -0,60% | 7.372,00 |
| 21.08.2025 | 16,60 | 16,60 | 16,35 | 16,60 | 0,00% | 6.372,00 |
| 20.08.2025 | 16,20 | 16,60 | 16,15 | 16,60 | 2,15% | 16.423,00 |
| 19.08.2025 | 16,40 | 16,45 | 16,15 | 16,25 | -0,91% | 28.557,00 |
| 18.08.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 2,50% | 21.524,00 |
| 15.08.2025 | 16,15 | 16,25 | 15,90 | 16,00 | -0,93% | 33.088,00 |
| 14.08.2025 | 16,05 | 16,25 | 16,00 | 16,15 | 0,94% | 17.256,00 |
| 13.08.2025 | 16,05 | 16,10 | 15,95 | 16,00 | 0,00% | 64.842,00 |
| 12.08.2025 | 15,85 | 16,15 | 15,75 | 16,00 | 1,91% | 20.674,00 |
| 11.08.2025 | 15,55 | 15,85 | 15,55 | 15,70 | 1,29% | 12.628,00 |
| 08.08.2025 | 15,45 | 15,70 | 15,40 | 15,50 | -0,32% | 12.486,00 |
| 07.08.2025 | 15,90 | 15,95 | 15,45 | 15,55 | -2,20% | 13.715,00 |
| 06.08.2025 | 16,05 | 16,10 | 15,85 | 15,90 | -0,93% | 9.057,00 |
| 05.08.2025 | 15,95 | 16,15 | 15,85 | 16,05 | 0,63% | 11.704,00 |
| 04.08.2025 | 16,05 | 16,15 | 15,80 | 15,95 | -0,62% | 6.127,00 |
| 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% | - |