8,565€
1,00%
Echtzeit-Aktienkurs PIHLAJALINNA OY
Bid:
Ask:
Aktienkurse zur PIHLAJALINNA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 8,50 | 8,58 | 8,40 | 8,54 | 0,71% | 23.581,00 |
| 12.11.2026 | 8,49 | 8,54 | 8,44 | 8,48 | 0,12% | 19.691,00 |
| 11.11.2026 | 8,39 | 8,50 | 8,38 | 8,47 | 1,19% | 29.639,00 |
| 10.11.2026 | 8,44 | 8,46 | 8,37 | 8,37 | -0,12% | 21.741,00 |
| 09.11.2026 | 8,36 | 8,46 | 8,32 | 8,38 | 0,36% | 41.019,00 |
| 06.11.2026 | 8,48 | 8,54 | 8,35 | 8,35 | -1,53% | 44.743,00 |
| 05.11.2026 | 8,69 | 8,73 | 8,48 | 8,48 | -2,19% | 26.800,00 |
| 04.11.2026 | 8,55 | 8,73 | 8,53 | 8,67 | 2,00% | 33.987,00 |
| 03.11.2026 | 8,55 | 8,63 | 8,50 | 8,50 | -0,12% | 22.124,00 |
| 02.11.2026 | 8,47 | 8,62 | 8,45 | 8,51 | 0,95% | 37.434,00 |
| 30.10.2026 | 8,59 | 8,59 | 8,42 | 8,43 | -1,86% | 59.972,00 |
| 29.10.2026 | 8,56 | 8,67 | 8,56 | 8,59 | 0,35% | 45.164,00 |
| 28.10.2026 | 8,70 | 8,70 | 8,54 | 8,56 | -1,04% | 38.409,00 |
| 27.10.2026 | 8,94 | 8,94 | 8,65 | 8,65 | -3,24% | 39.770,00 |
| 26.10.2026 | 8,64 | 9,05 | 8,64 | 8,94 | 3,47% | 37.856,00 |
| 23.10.2026 | 8,76 | 8,89 | 8,61 | 8,64 | -0,69% | 60.280,00 |
| 22.10.2026 | 8,90 | 9,05 | 8,70 | 8,70 | -2,14% | 117.901,00 |
| 21.10.2026 | 9,70 | 9,89 | 8,88 | 8,89 | -15,97% | 393.191,00 |
| 20.10.2026 | 10,44 | 10,68 | 10,20 | 10,58 | 1,15% | 47.632,00 |
| 19.10.2026 | 10,64 | 10,74 | 10,46 | 10,46 | -1,13% | 27.430,00 |
| 16.10.2026 | 10,68 | 10,70 | 10,58 | 10,58 | -0,38% | 11.097,00 |
| 15.10.2026 | 10,82 | 10,84 | 10,62 | 10,62 | -1,85% | 25.515,00 |
| 14.10.2026 | 10,62 | 11,10 | 10,60 | 10,82 | 3,05% | 44.889,00 |
| 13.10.2026 | 10,58 | 10,66 | 10,50 | 10,50 | -0,38% | 14.994,00 |
| 12.10.2026 | 10,62 | 10,64 | 10,46 | 10,54 | -0,75% | 9.741,00 |
| 09.10.2026 | 10,58 | 10,70 | 10,46 | 10,62 | 1,53% | 23.252,00 |
| 08.10.2026 | 10,54 | 10,58 | 10,46 | 10,46 | -0,95% | 13.702,00 |
| 07.10.2026 | 10,62 | 10,70 | 10,56 | 10,56 | -0,19% | 17.572,00 |
| 06.10.2026 | 10,46 | 10,68 | 10,46 | 10,58 | 1,15% | 20.148,00 |
| 05.10.2026 | 10,48 | 10,58 | 10,46 | 10,46 | 0,19% | 10.159,00 |
| 02.10.2026 | 10,68 | 10,68 | 10,44 | 10,44 | -2,06% | 23.397,00 |
| 01.10.2026 | 10,88 | 10,90 | 10,66 | 10,66 | -2,02% | 15.555,00 |
| 30.09.2026 | 10,78 | 10,94 | 10,74 | 10,88 | 2,06% | 17.945,00 |
| 29.09.2026 | 10,80 | 10,88 | 10,66 | 10,66 | -2,20% | 15.180,00 |
| 28.09.2026 | 11,06 | 11,24 | 10,80 | 10,90 | -0,91% | 34.780,00 |
| 25.09.2026 | 10,90 | 11,18 | 10,88 | 11,00 | 1,66% | 25.496,00 |
| 24.09.2026 | 10,84 | 10,96 | 10,78 | 10,82 | 0,19% | 28.338,00 |
| 23.09.2026 | 11,02 | 11,04 | 10,80 | 10,80 | -1,46% | 20.277,00 |
| 22.09.2026 | 11,16 | 11,16 | 10,96 | 10,96 | -1,62% | 25.097,00 |
| 21.09.2026 | 11,10 | 11,20 | 11,06 | 11,14 | 1,27% | 16.242,00 |
| 18.09.2026 | 11,18 | 11,28 | 11,00 | 11,00 | -1,26% | 21.207,00 |
| 17.09.2026 | 11,34 | 11,38 | 11,12 | 11,14 | -2,28% | 46.101,00 |
| 16.09.2026 | 10,86 | 11,40 | 10,86 | 11,40 | 7,14% | 74.906,00 |
| 15.09.2026 | 10,62 | 10,70 | 10,56 | 10,64 | -0,19% | 6.432,00 |
| 14.09.2026 | 10,74 | 10,80 | 10,58 | 10,66 | -0,93% | 14.607,00 |
| 11.09.2026 | 10,62 | 10,80 | 10,48 | 10,76 | 2,09% | 12.836,00 |
| 10.09.2026 | 10,56 | 10,64 | 10,54 | 10,54 | 0,19% | 4.241,00 |
| 09.09.2026 | 10,64 | 10,64 | 10,46 | 10,52 | -1,13% | 17.617,00 |
| 08.09.2026 | 10,62 | 10,76 | 10,50 | 10,64 | 0,19% | 9.740,00 |
| 07.09.2026 | 10,94 | 10,94 | 10,56 | 10,62 | -2,93% | 20.278,00 |
| 04.09.2026 | 10,94 | 10,98 | 10,80 | 10,94 | 0,18% | 16.658,00 |
| 03.09.2026 | 10,86 | 10,92 | 10,78 | 10,92 | 1,11% | 11.060,00 |
| 02.09.2026 | 10,66 | 10,80 | 10,64 | 10,80 | 0,93% | 7.779,00 |
| 01.09.2026 | 10,86 | 10,86 | 10,56 | 10,70 | -1,47% | 21.059,00 |
| 31.08.2026 | 10,90 | 11,04 | 10,78 | 10,86 | -0,73% | 20.225,00 |
| 28.08.2026 | 10,70 | 10,94 | 10,70 | 10,94 | 1,67% | 15.613,00 |
| 27.08.2026 | 10,84 | 10,84 | 10,68 | 10,76 | -0,37% | 9.703,00 |
| 26.08.2026 | 10,90 | 10,90 | 10,70 | 10,80 | -1,10% | 13.695,00 |
| 25.08.2026 | 10,76 | 10,94 | 10,70 | 10,92 | 1,49% | 8.678,00 |
| 24.08.2026 | 10,50 | 10,76 | 10,50 | 10,76 | 2,67% | 12.562,00 |
| 21.08.2026 | 10,42 | 10,52 | 10,42 | 10,48 | 0,58% | 3.809,00 |
| 20.08.2026 | 10,52 | 10,60 | 10,40 | 10,42 | -0,95% | 13.456,00 |
| 19.08.2026 | 10,64 | 10,66 | 10,46 | 10,52 | -1,13% | 27.789,00 |
| 18.08.2026 | 10,50 | 10,64 | 10,46 | 10,64 | 1,92% | 9.909,00 |
| 17.08.2026 | 10,76 | 10,78 | 10,44 | 10,44 | -2,79% | 19.897,00 |
| 14.08.2026 | 10,56 | 10,80 | 10,56 | 10,74 | 1,70% | 17.489,00 |
| 13.08.2026 | 10,50 | 10,68 | 10,50 | 10,56 | 1,54% | 11.929,00 |
| 12.08.2026 | 10,44 | 10,54 | 10,40 | 10,40 | -0,57% | 10.992,00 |
| 11.08.2026 | 10,52 | 10,54 | 10,46 | 10,46 | -0,57% | 5.771,00 |
| 10.08.2026 | 10,50 | 10,60 | 10,46 | 10,52 | 0,19% | 9.739,00 |
| 07.08.2026 | 10,36 | 10,60 | 10,34 | 10,50 | 1,35% | 18.537,00 |
| 06.08.2026 | 10,38 | 10,46 | 10,30 | 10,36 | 0,58% | 16.353,00 |
| 05.08.2026 | 10,30 | 10,44 | 10,22 | 10,30 | 0,00% | 7.412,00 |
| 04.08.2026 | 10,30 | 10,38 | 10,16 | 10,30 | 0,39% | 13.652,00 |
| 03.08.2026 | 10,26 | 10,48 | 10,26 | 10,26 | -0,19% | 14.818,00 |
| 31.07.2026 | 10,38 | 10,50 | 10,26 | 10,28 | -0,96% | 11.626,00 |
| 30.07.2026 | 10,34 | 10,50 | 10,34 | 10,38 | 0,39% | 6.369,00 |
| 29.07.2026 | 10,42 | 10,48 | 10,30 | 10,34 | -0,77% | 5.713,00 |
| 28.07.2026 | 10,42 | 10,52 | 10,32 | 10,42 | -0,57% | 9.841,00 |
| 27.07.2026 | 10,22 | 10,54 | 10,06 | 10,48 | 2,14% | 21.685,00 |
| 24.07.2026 | 9,76 | 10,32 | 9,76 | 10,26 | 6,21% | 48.842,00 |
| 23.07.2026 | 9,72 | 10,04 | 9,61 | 9,66 | -1,93% | 34.695,00 |
| 22.07.2026 | 10,26 | 10,36 | 9,75 | 9,85 | -4,37% | 52.005,00 |
| 21.07.2026 | 10,56 | 10,60 | 10,26 | 10,30 | -1,72% | 12.859,00 |
| 20.07.2026 | 10,64 | 10,80 | 10,44 | 10,48 | -2,42% | 19.550,00 |
| 17.07.2026 | 10,42 | 10,74 | 10,42 | 10,74 | 3,27% | 16.490,00 |
| 16.07.2026 | 10,38 | 10,58 | 10,30 | 10,40 | 0,00% | 26.969,00 |
| 15.07.2026 | 10,70 | 10,82 | 10,32 | 10,40 | -2,07% | 36.891,00 |
| 14.07.2026 | 10,60 | 10,68 | 10,48 | 10,62 | 0,19% | 12.058,00 |
| 13.07.2026 | 10,48 | 10,64 | 10,44 | 10,60 | 0,95% | 6.821,00 |
| 10.07.2026 | 10,46 | 10,66 | 10,46 | 10,50 | 0,57% | 10.995,00 |
| 09.07.2026 | 10,34 | 10,56 | 10,34 | 10,44 | 0,97% | 4.061,00 |
| 08.07.2026 | 10,60 | 10,60 | 10,30 | 10,34 | -2,82% | 9.531,00 |
| 07.07.2026 | 10,42 | 10,86 | 10,42 | 10,64 | 2,50% | 6.432,00 |
| 06.07.2026 | 10,76 | 10,80 | 10,36 | 10,38 | -4,42% | 17.124,00 |
| 03.07.2026 | 10,82 | 10,86 | 10,62 | 10,86 | 0,74% | 10.485,00 |
| 02.07.2026 | 10,64 | 10,86 | 10,62 | 10,78 | 1,32% | 11.688,00 |
| 01.07.2026 | 10,52 | 10,68 | 10,40 | 10,64 | 1,33% | 6.665,00 |
| 30.06.2026 | 10,40 | 10,62 | 10,28 | 10,50 | 1,74% | 16.896,00 |
| 29.06.2026 | 10,36 | 10,46 | 10,22 | 10,32 | -0,19% | 6.334,00 |