18,800€
0,86%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 18,84 | 18,87 | 18,65 | 18,81 | -0,11% | - |
| 26.01.2026 | 18,58 | 18,85 | 18,54 | 18,83 | 1,62% | - |
| 23.01.2026 | 18,49 | 18,98 | 18,35 | 18,53 | 1,15% | - |
| 22.01.2026 | 18,49 | 18,60 | 18,32 | 18,32 | -0,97% | - |
| 21.01.2026 | 18,53 | 18,61 | 18,34 | 18,50 | -0,05% | - |
| 20.01.2026 | 18,49 | 18,57 | 18,21 | 18,51 | -0,11% | - |
| 19.01.2026 | 18,54 | 18,60 | 18,40 | 18,53 | -0,64% | - |
| 16.01.2026 | 18,61 | 18,78 | 18,54 | 18,65 | 0,21% | - |
| 15.01.2026 | 18,71 | 18,76 | 18,60 | 18,61 | -0,43% | - |
| 14.01.2026 | 18,48 | 18,72 | 18,48 | 18,69 | 1,14% | - |
| 13.01.2026 | 18,61 | 18,62 | 18,24 | 18,48 | -0,81% | - |
| 12.01.2026 | 18,28 | 18,76 | 18,12 | 18,63 | 1,75% | - |
| 09.01.2026 | 18,20 | 18,32 | 18,20 | 18,31 | 0,33% | - |
| 08.01.2026 | 18,14 | 18,28 | 18,14 | 18,25 | 0,05% | - |
| 07.01.2026 | 17,87 | 18,60 | 17,79 | 18,24 | 2,47% | - |
| 06.01.2026 | 17,86 | 17,86 | 17,79 | 17,80 | 0,00% | - |
| 05.01.2026 | 17,73 | 18,04 | 17,71 | 17,80 | -0,06% | - |
| 02.01.2026 | 17,71 | 18,54 | 17,53 | 17,81 | 1,77% | - |
| 29.12.2025 | 17,69 | 17,75 | 17,49 | 17,50 | -0,91% | - |
| 23.12.2025 | 17,88 | 17,88 | 17,63 | 17,66 | -1,18% | - |
| 22.12.2025 | 17,86 | 18,11 | 17,84 | 17,87 | -1,22% | - |
| 18.12.2025 | 18,06 | 18,19 | 18,01 | 18,09 | 0,17% | - |
| 15.12.2025 | 18,00 | 18,15 | 17,96 | 18,06 | -0,61% | - |
| 12.12.2025 | 18,17 | 18,20 | 18,17 | 18,17 | 0,28% | - |
| 11.12.2025 | 18,12 | 18,13 | 18,10 | 18,12 | -0,93% | - |
| 10.12.2025 | 18,36 | 18,46 | 18,16 | 18,29 | 0,72% | - |
| 09.12.2025 | 18,07 | 18,42 | 17,95 | 18,16 | 0,50% | - |
| 08.12.2025 | 18,29 | 18,31 | 17,99 | 18,07 | -1,26% | - |
| 05.12.2025 | 18,21 | 18,37 | 18,12 | 18,30 | 0,27% | - |
| 04.12.2025 | 18,24 | 18,31 | 18,16 | 18,25 | 0,05% | - |
| 03.12.2025 | 18,27 | 18,33 | 18,06 | 18,24 | 0,88% | - |
| 02.12.2025 | 18,17 | 18,28 | 18,05 | 18,08 | 0,56% | - |
| 01.12.2025 | 18,20 | 18,40 | 17,98 | 17,98 | -1,37% | - |
| 28.11.2025 | 18,84 | 18,84 | 18,19 | 18,23 | -2,62% | - |
| 27.11.2025 | 18,22 | 18,88 | 18,18 | 18,72 | 2,63% | - |
| 26.11.2025 | 18,21 | 18,92 | 18,17 | 18,24 | 0,39% | - |
| 25.11.2025 | 18,41 | 19,30 | 18,11 | 18,17 | 1,06% | - |
| 24.11.2025 | 18,06 | 19,06 | 17,98 | 17,98 | -0,33% | - |
| 21.11.2025 | 18,19 | 19,25 | 18,04 | 18,04 | -0,77% | - |
| 20.11.2025 | 18,05 | 19,50 | 18,04 | 18,18 | 0,94% | - |
| 19.11.2025 | 18,47 | 18,48 | 18,00 | 18,01 | -2,54% | - |
| 18.11.2025 | 18,77 | 18,85 | 18,28 | 18,48 | -0,96% | - |
| 17.11.2025 | 18,91 | 19,03 | 18,66 | 18,66 | -2,41% | - |
| 14.11.2025 | 19,27 | 19,46 | 18,88 | 19,12 | 0,00% | - |
| 13.11.2025 | 19,38 | 19,41 | 19,07 | 19,12 | -0,42% | - |
| 12.11.2025 | 18,78 | 19,82 | 18,68 | 19,20 | 3,34% | - |
| 11.11.2025 | 18,61 | 19,61 | 18,58 | 18,58 | -0,48% | - |
| 10.11.2025 | 19,04 | 19,04 | 18,26 | 18,67 | 1,25% | - |
| 07.11.2025 | 18,23 | 18,88 | 18,19 | 18,44 | 1,21% | - |
| 06.11.2025 | 18,20 | 18,22 | 18,20 | 18,22 | 0,66% | - |
| 05.11.2025 | 18,07 | 18,39 | 18,04 | 18,10 | 1,80% | - |
| 03.11.2025 | 18,13 | 18,41 | 17,78 | 17,78 | -2,09% | - |
| 31.10.2025 | 18,04 | 18,46 | 18,00 | 18,16 | 2,14% | - |
| 30.10.2025 | 17,96 | 18,21 | 17,78 | 17,78 | -0,34% | - |
| 29.10.2025 | 18,14 | 18,23 | 17,84 | 17,84 | -0,89% | - |
| 28.10.2025 | 18,00 | 18,31 | 18,00 | 18,00 | -0,33% | - |
| 27.10.2025 | 18,10 | 18,31 | 18,04 | 18,06 | -0,17% | - |
| 24.10.2025 | 18,36 | 19,28 | 17,96 | 18,09 | -1,26% | - |
| 23.10.2025 | 18,47 | 18,80 | 18,31 | 18,32 | 0,00% | - |
| 22.10.2025 | 18,44 | 18,67 | 18,32 | 18,32 | 0,00% | - |
| 21.10.2025 | 18,27 | 18,46 | 18,23 | 18,32 | 0,99% | - |
| 20.10.2025 | 18,38 | 18,38 | 18,14 | 18,14 | -0,77% | - |
| 17.10.2025 | 18,42 | 18,42 | 18,28 | 18,28 | 0,33% | - |
| 16.10.2025 | 18,48 | 19,04 | 18,22 | 18,22 | -1,19% | - |
| 15.10.2025 | 18,78 | 18,97 | 18,41 | 18,44 | 0,44% | - |
| 14.10.2025 | 18,37 | 18,88 | 18,17 | 18,36 | 0,77% | - |
| 13.10.2025 | 19,12 | 19,12 | 18,22 | 18,22 | -2,67% | - |
| 10.10.2025 | 19,13 | 19,31 | 18,41 | 18,72 | -2,25% | - |
| 09.10.2025 | 19,19 | 19,31 | 19,05 | 19,15 | -0,78% | - |
| 07.10.2025 | 19,69 | 19,73 | 19,23 | 19,30 | -2,23% | - |
| 06.10.2025 | 19,94 | 20,05 | 19,57 | 19,74 | 0,92% | - |
| 03.10.2025 | 20,17 | 20,35 | 19,56 | 19,56 | -1,91% | - |
| 02.10.2025 | 20,19 | 20,29 | 19,94 | 19,94 | -0,30% | - |
| 01.10.2025 | 19,90 | 20,28 | 19,89 | 20,00 | 1,01% | - |
| 30.09.2025 | 19,88 | 20,10 | 19,60 | 19,80 | -0,35% | - |
| 29.09.2025 | 19,69 | 20,06 | 19,69 | 19,87 | 0,97% | - |
| 26.09.2025 | 19,42 | 19,87 | 19,42 | 19,68 | 0,92% | - |
| 25.09.2025 | 19,67 | 19,68 | 19,50 | 19,50 | -1,42% | - |
| 24.09.2025 | 19,63 | 20,07 | 19,63 | 19,78 | 0,15% | - |
| 23.09.2025 | 19,67 | 19,88 | 19,48 | 19,75 | 0,36% | - |
| 22.09.2025 | 19,46 | 19,75 | 19,24 | 19,68 | 2,66% | - |
| 19.09.2025 | 19,61 | 19,80 | 19,09 | 19,17 | -2,79% | - |
| 18.09.2025 | 19,89 | 20,15 | 19,71 | 19,72 | -1,52% | - |
| 17.09.2025 | 19,98 | 20,22 | 19,86 | 20,03 | 0,63% | - |
| 15.09.2025 | 20,11 | 20,17 | 19,90 | 19,90 | -1,49% | - |
| 12.09.2025 | 20,32 | 20,38 | 20,13 | 20,20 | 0,50% | - |
| 11.09.2025 | 20,27 | 20,38 | 20,09 | 20,10 | 0,00% | - |
| 10.09.2025 | 20,22 | 20,33 | 20,02 | 20,10 | -1,11% | - |
| 08.09.2025 | 20,08 | 20,40 | 20,08 | 20,33 | 1,17% | - |
| 05.09.2025 | 20,07 | 20,23 | 19,88 | 20,09 | 0,22% | - |
| 04.09.2025 | 20,10 | 20,12 | 19,96 | 20,05 | -0,27% | - |
| 03.09.2025 | 19,94 | 20,21 | 19,89 | 20,10 | 1,06% | - |
| 02.09.2025 | 20,10 | 20,10 | 19,86 | 19,89 | -0,77% | - |
| 01.09.2025 | 20,19 | 20,23 | 19,95 | 20,05 | -0,72% | - |
| 29.08.2025 | 19,75 | 20,33 | 19,74 | 20,19 | 2,23% | - |
| 28.08.2025 | 19,93 | 19,98 | 19,65 | 19,75 | -0,78% | - |
| 27.08.2025 | 20,09 | 20,09 | 19,84 | 19,91 | -0,92% | - |
| 26.08.2025 | 20,13 | 20,15 | 19,61 | 20,09 | -0,10% | - |
| 25.08.2025 | 20,00 | 20,24 | 19,88 | 20,11 | 0,37% | - |
| 22.08.2025 | 20,13 | 20,28 | 19,98 | 20,04 | -0,37% | - |