13,100€
0,77%
Echtzeit-Aktienkurs Pihlajalinna Oy
Bid:
Ask:
Aktienkurse zur Pihlajalinna Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,98 | 13,38 | 12,85 | 13,08 | 0,58% | - |
| 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 |
| 11.03.2025 | 12,95 | 13,00 | 12,80 | 13,00 | 0,39% | 12.843,00 |
| 10.03.2025 | 12,80 | 12,95 | 12,70 | 12,95 | 1,57% | 16.906,00 |
| 07.03.2025 | 12,85 | 12,85 | 12,65 | 12,75 | -0,78% | 16.425,00 |
| 06.03.2025 | 12,90 | 12,90 | 12,75 | 12,85 | -0,39% | 14.348,00 |
| 05.03.2025 | 12,95 | 12,95 | 12,80 | 12,90 | 0,00% | 18.754,00 |
| 04.03.2025 | 12,70 | 12,95 | 12,50 | 12,90 | 1,57% | 30.138,00 |
| 03.03.2025 | 12,30 | 12,75 | 12,30 | 12,70 | 3,67% | 43.521,00 |
| 28.02.2025 | 12,20 | 12,25 | 12,15 | 12,25 | 0,41% | 7.525,00 |
| 27.02.2025 | 12,10 | 12,20 | 11,95 | 12,20 | 0,41% | 9.365,00 |
| 26.02.2025 | 12,35 | 12,35 | 11,95 | 12,15 | -1,62% | 14.621,00 |
| 25.02.2025 | 12,25 | 12,35 | 12,20 | 12,35 | 0,82% | 11.083,00 |
| 24.02.2025 | 12,15 | 12,35 | 12,10 | 12,25 | 0,82% | 14.652,00 |
| 21.02.2025 | 11,80 | 12,20 | 11,75 | 12,15 | 2,53% | 14.679,00 |
| 20.02.2025 | 12,05 | 12,15 | 11,60 | 11,85 | -1,25% | 26.033,00 |
| 19.02.2025 | 12,20 | 12,30 | 12,00 | 12,00 | -1,64% | 15.001,00 |
| 18.02.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | 11.316,00 |
| 17.02.2025 | 11,90 | 12,10 | 11,80 | 12,10 | 1,68% | 18.101,00 |
| 14.02.2025 | 11,90 | 11,90 | 11,70 | 11,90 | 0,00% | 37.793,00 |
| 13.02.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 2,15% | 27.410,00 |
| 12.02.2025 | 11,45 | 11,65 | 11,25 | 11,65 | 7,87% | 60.668,00 |
| 11.02.2025 | 10,85 | 10,85 | 10,70 | 10,80 | 0,00% | 12.181,00 |
| 10.02.2025 | 10,75 | 10,80 | 10,70 | 10,80 | 0,47% | 3.637,00 |
| 07.02.2025 | 10,75 | 10,95 | 10,70 | 10,75 | 0,00% | 3.823,00 |
| 06.02.2025 | 10,75 | 10,90 | 10,70 | 10,75 | 0,00% | 7.443,00 |
| 05.02.2025 | 10,75 | 10,75 | 10,65 | 10,75 | 0,47% | 2.363,00 |
| 04.02.2025 | 10,90 | 10,90 | 10,55 | 10,70 | -2,28% | 6.889,00 |
| 03.02.2025 | 10,65 | 10,95 | 10,60 | 10,95 | 2,34% | 15.288,00 |
| 31.01.2025 | 10,35 | 10,70 | 10,35 | 10,70 | 3,88% | 14.511,00 |
| 30.01.2025 | 10,20 | 10,30 | 10,05 | 10,30 | 0,98% | 109.342,00 |
| 29.01.2025 | 10,05 | 10,20 | 10,05 | 10,20 | 1,49% | 6.497,00 |
| 28.01.2025 | 10,10 | 10,25 | 10,00 | 10,05 | -0,50% | 9.205,00 |
| 27.01.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -1,94% | 4.766,00 |
| 24.01.2025 | 10,10 | 10,35 | 10,10 | 10,30 | 1,98% | 3.869,00 |
| 23.01.2025 | 10,15 | 10,20 | 10,00 | 10,10 | -0,49% | 6.194,00 |
| 22.01.2025 | 10,15 | 10,20 | 10,05 | 10,15 | 0,00% | 26.610,00 |
| 21.01.2025 | 10,30 | 10,40 | 10,10 | 10,15 | -0,98% | 8.033,00 |
| 20.01.2025 | 10,10 | 10,25 | 10,05 | 10,25 | 1,49% | 8.299,00 |
| 17.01.2025 | 10,25 | 10,35 | 10,10 | 10,10 | -1,46% | 17.749,00 |
| 16.01.2025 | 10,30 | 10,40 | 10,25 | 10,25 | -0,49% | 2.970,00 |
| 15.01.2025 | 10,35 | 10,35 | 10,25 | 10,30 | -0,48% | 2.647,00 |
| 14.01.2025 | 10,40 | 10,40 | 10,20 | 10,35 | 0,49% | 1.657,00 |
| 13.01.2025 | 10,50 | 10,50 | 10,20 | 10,30 | -1,90% | 7.576,00 |
| 10.01.2025 | 10,75 | 10,75 | 10,45 | 10,50 | -0,94% | 2.098,00 |
| 09.01.2025 | 10,65 | 10,65 | 10,25 | 10,60 | -0,47% | 6.443,00 |
| 08.01.2025 | 10,80 | 10,85 | 10,45 | 10,65 | -1,39% | 4.705,00 |
| 07.01.2025 | 11,15 | 11,15 | 10,65 | 10,80 | -2,26% | 9.046,00 |
| 03.01.2025 | 10,85 | 11,05 | 10,75 | 11,05 | 1,84% | 2.061,00 |
| 02.01.2025 | 10,45 | 10,85 | 10,25 | 10,85 | 3,33% | 7.026,00 |
| 30.12.2024 | 10,50 | 10,50 | 10,20 | 10,50 | -0,94% | 7.318,00 |
| 27.12.2024 | 10,50 | 10,65 | 10,30 | 10,60 | 0,95% | 6.953,00 |
| 23.12.2024 | 10,50 | 10,50 | 10,35 | 10,50 | 0,48% | 2.631,00 |
| 20.12.2024 | 10,50 | 10,60 | 10,35 | 10,45 | -0,95% | 11.276,00 |
| 19.12.2024 | 10,70 | 10,70 | 10,35 | 10,55 | -1,86% | 2.882,00 |
| 18.12.2024 | 10,80 | 10,90 | 10,65 | 10,75 | -0,46% | 7.040,00 |
| 17.12.2024 | 10,85 | 10,85 | 10,70 | 10,80 | 0,00% | 6.996,00 |
| 16.12.2024 | 10,95 | 10,95 | 10,75 | 10,80 | -1,82% | 4.798,00 |
| 13.12.2024 | 11,00 | 11,00 | 10,75 | 11,00 | 0,00% | 2.728,00 |
| 12.12.2024 | 11,05 | 11,05 | 10,70 | 11,00 | -0,90% | 20.817,00 |
| 11.12.2024 | 11,20 | 11,20 | 11,00 | 11,10 | -0,89% | 1.922,00 |
| 10.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 1.213,00 |
| 09.12.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | 8.151,00 |
| 05.12.2024 | 11,05 | 11,20 | 11,05 | 11,10 | 0,45% | 3.772,00 |
| 04.12.2024 | 11,40 | 11,40 | 11,00 | 11,05 | -3,07% | 17.743,00 |
| 03.12.2024 | 11,40 | 11,45 | 11,20 | 11,40 | 0,00% | 6.088,00 |
| 02.12.2024 | 11,40 | 11,70 | 11,15 | 11,40 | 0,00% | 9.399,00 |
| 29.11.2024 | 11,30 | 11,40 | 11,15 | 11,40 | 0,88% | 4.423,00 |
| 28.11.2024 | 11,35 | 11,55 | 11,25 | 11,30 | -0,44% | 3.306,00 |
| 27.11.2024 | 11,55 | 11,55 | 11,10 | 11,35 | 0,44% | 3.177,00 |
| 26.11.2024 | 11,50 | 11,85 | 11,30 | 11,30 | -1,74% | 8.685,00 |
| 25.11.2024 | 11,05 | 11,60 | 10,90 | 11,50 | 4,07% | 21.935,00 |
| 22.11.2024 | 11,10 | 11,10 | 10,95 | 11,05 | 0,00% | 2.872,00 |
| 21.11.2024 | 11,05 | 11,05 | 10,90 | 11,05 | 0,00% | 3.688,00 |
| 20.11.2024 | 10,95 | 11,10 | 10,90 | 11,05 | 2,31% | 8.481,00 |
| 19.11.2024 | 10,85 | 11,00 | 10,75 | 10,80 | -0,46% | 19.132,00 |
| 18.11.2024 | 10,70 | 10,95 | 10,70 | 10,85 | 1,40% | 5.757,00 |
| 15.11.2024 | 10,80 | 10,85 | 10,65 | 10,70 | -0,93% | 3.213,00 |
| 14.11.2024 | 10,85 | 10,85 | 10,70 | 10,80 | -0,46% | 2.699,00 |
| 13.11.2024 | 10,80 | 10,95 | 10,75 | 10,85 | -0,46% | 3.096,00 |
| 12.11.2024 | 10,95 | 11,00 | 10,70 | 10,90 | -0,46% | 3.692,00 |
| 11.11.2024 | 10,85 | 11,00 | 10,80 | 10,95 | 0,92% | 5.212,00 |
| 08.11.2024 | 10,80 | 11,00 | 10,70 | 10,85 | 1,40% | 7.552,00 |
| 07.11.2024 | 10,90 | 11,00 | 10,50 | 10,70 | -1,83% | 8.206,00 |