12,725€
1,39%
Echtzeit-Aktienkurs PIHLAJALINNA OY
Bid:
Ask:
Aktienkurse zur PIHLAJALINNA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 12,45 | 12,75 | 12,40 | 12,75 | 1,59% | 9.867,00 |
| 27.03.2026 | 12,70 | 12,70 | 12,45 | 12,55 | -1,18% | 18.268,00 |
| 26.03.2026 | 12,80 | 12,80 | 12,55 | 12,70 | -0,78% | 6.496,00 |
| 25.03.2026 | 12,65 | 12,85 | 12,65 | 12,80 | 1,59% | 8.494,00 |
| 24.03.2026 | 12,70 | 12,95 | 12,60 | 12,60 | -1,18% | 25.495,00 |
| 23.03.2026 | 12,80 | 12,95 | 12,55 | 12,75 | -0,78% | 28.880,00 |
| 20.03.2026 | 12,85 | 13,05 | 12,85 | 12,85 | 0,39% | 19.375,00 |
| 19.03.2026 | 12,90 | 13,00 | 12,80 | 12,80 | -1,54% | 18.380,00 |
| 18.03.2026 | 12,90 | 13,20 | 12,90 | 13,00 | 0,78% | 21.488,00 |
| 17.03.2026 | 12,85 | 13,00 | 12,80 | 12,90 | 0,00% | 13.842,00 |
| 16.03.2026 | 12,95 | 13,10 | 12,70 | 12,90 | 0,00% | 37.376,00 |
| 13.03.2026 | 13,45 | 13,45 | 12,90 | 12,90 | -3,73% | 17.352,00 |
| 12.03.2026 | 13,20 | 13,40 | 13,15 | 13,40 | 1,52% | 5.446,00 |
| 11.03.2026 | 13,00 | 13,40 | 13,00 | 13,20 | 1,54% | 1.148.831,00 |
| 10.03.2026 | 13,25 | 13,40 | 13,00 | 13,00 | -0,76% | 13.905,00 |
| 09.03.2026 | 13,05 | 13,15 | 12,85 | 13,10 | 0,00% | 16.232,00 |
| 06.03.2026 | 13,05 | 13,15 | 12,95 | 13,10 | 0,38% | 12.151,00 |
| 05.03.2026 | 13,20 | 13,25 | 12,95 | 13,05 | 0,38% | 8.120,00 |
| 04.03.2026 | 13,00 | 13,10 | 12,85 | 13,00 | 0,78% | 21.497,00 |
| 03.03.2026 | 13,10 | 13,10 | 12,85 | 12,90 | -1,90% | 19.902,00 |
| 02.03.2026 | 13,00 | 13,30 | 12,90 | 13,15 | -1,50% | 17.865,00 |
| 27.02.2026 | 12,95 | 13,35 | 12,95 | 13,35 | 3,49% | 35.955,00 |
| 26.02.2026 | 12,95 | 13,00 | 12,80 | 12,90 | 0,39% | 17.681,00 |
| 25.02.2026 | 12,95 | 13,00 | 12,80 | 12,85 | 0,00% | 11.700,00 |
| 24.02.2026 | 13,05 | 13,10 | 12,80 | 12,85 | -1,15% | 17.369,00 |
| 23.02.2026 | 13,10 | 13,30 | 12,95 | 13,00 | -0,76% | 16.124,00 |
| 20.02.2026 | 13,25 | 13,25 | 13,05 | 13,10 | -0,76% | 12.724,00 |
| 19.02.2026 | 12,90 | 13,30 | 12,90 | 13,20 | 1,93% | 26.164,00 |
| 18.02.2026 | 12,85 | 13,05 | 12,75 | 12,95 | 1,57% | 15.486,00 |
| 17.02.2026 | 12,75 | 13,00 | 12,60 | 12,75 | 0,39% | 29.695,00 |
| 16.02.2026 | 13,15 | 13,20 | 12,55 | 12,70 | -3,05% | 53.923,00 |
| 13.02.2026 | 13,65 | 13,80 | 13,10 | 13,10 | -3,32% | 37.357,00 |
| 12.02.2026 | 14,25 | 14,25 | 13,55 | 13,55 | -4,91% | 44.474,00 |
| 11.02.2026 | 14,50 | 14,50 | 14,20 | 14,25 | -1,72% | 16.046,00 |
| 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% | 7.607,00 |
| 05.02.2026 | 14,60 | 14,70 | 14,45 | 14,60 | 0,34% | 11.887,00 |
| 04.02.2026 | 14,50 | 14,65 | 14,40 | 14,55 | 0,69% | 6.829,00 |
| 03.02.2026 | 14,70 | 14,80 | 14,45 | 14,45 | -1,37% | 8.912,00 |
| 02.02.2026 | 14,35 | 14,65 | 14,30 | 14,65 | 1,74% | 10.739,00 |
| 30.01.2026 | 14,40 | 14,50 | 14,25 | 14,40 | 0,00% | 8.003,00 |
| 29.01.2026 | 14,35 | 14,60 | 14,25 | 14,40 | 0,35% | 7.983,00 |
| 28.01.2026 | 14,55 | 14,60 | 14,35 | 14,35 | -1,03% | 6.791,00 |
| 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% | 14.355,00 |
| 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% | 8.489,00 |
| 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% | 7.607,00 |
| 15.01.2026 | 14,55 | 14,60 | 14,45 | 14,45 | -0,69% | 7.510,00 |
| 14.01.2026 | 14,50 | 14,55 | 14,35 | 14,55 | 0,34% | 15.558,00 |
| 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% | 36.518,00 |
| 07.01.2026 | 14,15 | 14,50 | 14,15 | 14,40 | 2,13% | 13.199,00 |
| 05.01.2026 | 14,55 | 14,55 | 14,05 | 14,10 | -2,76% | 22.158,00 |
| 02.01.2026 | 14,65 | 14,80 | 14,45 | 14,50 | -0,68% | 15.793,00 |
| 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% | 7.282,00 |
| 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% | 20.472,00 |
| 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% | 9.746,00 |
| 21.11.2025 | 14,30 | 14,35 | 14,05 | 14,30 | 0,35% | 6.844,00 |
| 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% | 5.225,00 |
| 18.11.2025 | 14,30 | 14,30 | 13,90 | 14,10 | -2,08% | 16.047,00 |
| 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% | 6.939,00 |
| 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 |