11,040€
-0,90%
Echtzeit-Aktienkurs PIHLAJALINNA OY
Bid:
Ask:
Aktienkurse zur PIHLAJALINNA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,14 | 11,20 | 10,94 | 11,06 | -0,72% | 7.813,00 |
| 20.05.2026 | 10,92 | 11,22 | 10,92 | 11,14 | 2,39% | 11.525,00 |
| 19.05.2026 | 10,80 | 10,94 | 10,72 | 10,88 | 0,55% | 14.593,00 |
| 18.05.2026 | 10,60 | 10,92 | 10,50 | 10,82 | 1,50% | 9.831,00 |
| 15.05.2026 | 10,50 | 10,68 | 10,50 | 10,66 | -1,66% | 15.511,00 |
| 14.05.2026 | 10,61 | 11,01 | 10,57 | 10,84 | 3,24% | - |
| 13.05.2026 | 10,70 | 10,72 | 10,40 | 10,50 | -0,94% | 17.376,00 |
| 12.05.2026 | 10,82 | 10,82 | 10,60 | 10,60 | -2,39% | 33.787,00 |
| 11.05.2026 | 10,92 | 10,94 | 10,74 | 10,86 | -0,55% | 9.690,00 |
| 08.05.2026 | 11,02 | 11,08 | 10,88 | 10,92 | -1,80% | 14.359,00 |
| 07.05.2026 | 11,04 | 11,14 | 10,98 | 11,12 | 1,28% | 11.778,00 |
| 06.05.2026 | 10,68 | 11,14 | 10,68 | 10,98 | 3,00% | 35.946,00 |
| 05.05.2026 | 11,04 | 11,06 | 10,58 | 10,66 | -3,44% | 29.856,00 |
| 04.05.2026 | 11,22 | 11,32 | 11,02 | 11,04 | -1,43% | 19.477,00 |
| 30.04.2026 | 11,04 | 11,26 | 11,00 | 11,20 | 1,63% | 18.161,00 |
| 29.04.2026 | 10,70 | 11,04 | 10,70 | 11,02 | 2,99% | 17.278,00 |
| 28.04.2026 | 10,82 | 10,92 | 10,46 | 10,70 | -1,83% | 49.811,00 |
| 27.04.2026 | 10,98 | 11,00 | 10,86 | 10,90 | -0,55% | 26.610,00 |
| 24.04.2026 | 11,10 | 11,14 | 10,86 | 10,96 | -4,20% | 49.858,00 |
| 23.04.2026 | 11,90 | 11,90 | 11,44 | 11,44 | -1,89% | 27.303,00 |
| 22.04.2026 | 11,86 | 11,86 | 11,66 | 11,66 | -0,85% | 16.484,00 |
| 21.04.2026 | 11,78 | 11,86 | 11,66 | 11,76 | 0,86% | 26.355,00 |
| 20.04.2026 | 12,64 | 12,64 | 11,66 | 11,66 | -8,19% | 69.445,00 |
| 17.04.2026 | 12,24 | 12,76 | 12,24 | 12,70 | 3,93% | 33.024,00 |
| 16.04.2026 | 12,20 | 12,26 | 12,12 | 12,22 | 0,83% | 38.328,00 |
| 15.04.2026 | 12,22 | 12,26 | 12,12 | 12,12 | -0,16% | 14.364,00 |
| 14.04.2026 | 12,00 | 12,24 | 11,98 | 12,14 | 1,51% | 15.813,00 |
| 13.04.2026 | 12,12 | 12,14 | 11,88 | 11,96 | -1,16% | 23.062,00 |
| 10.04.2026 | 12,06 | 12,42 | 12,06 | 12,10 | 0,83% | 17.724,00 |
| 09.04.2026 | 12,18 | 12,32 | 11,96 | 12,00 | -1,48% | 24.483,00 |
| 08.04.2026 | 12,00 | 12,50 | 12,00 | 12,18 | 3,22% | 40.617,00 |
| 07.04.2026 | 11,56 | 12,12 | 11,56 | 11,80 | 2,16% | 46.130,00 |
| 02.04.2026 | 12,45 | 12,50 | 11,45 | 11,55 | -6,48% | 78.765,00 |
| 01.04.2026 | 12,65 | 12,65 | 12,35 | 12,35 | -4,26% | 28.740,00 |
| 31.03.2026 | 12,75 | 13,00 | 12,70 | 12,90 | 1,18% | 13.889,00 |
| 30.03.2026 | 12,45 | 12,75 | 12,40 | 12,75 | 1,59% | 9.288,00 |
| 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% | 25.731,00 |
| 23.03.2026 | 12,80 | 12,95 | 12,55 | 12,75 | -0,78% | 27.790,00 |
| 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 | 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% | 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 |