20,525€
2,11%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 20,42 | 20,70 | 20,28 | 20,60 | 1,35% | - |
| 05.02.2025 | 20,48 | 20,70 | 20,17 | 20,33 | -0,73% | - |
| 04.02.2025 | 20,35 | 20,75 | 20,23 | 20,48 | 0,64% | - |
| 03.02.2025 | 20,38 | 20,50 | 20,01 | 20,35 | -0,39% | - |
| 31.01.2025 | 19,98 | 20,90 | 19,98 | 20,43 | -0,12% | - |
| 30.01.2025 | 20,35 | 21,00 | 20,35 | 20,45 | -1,45% | - |
| 29.01.2025 | 20,63 | 20,93 | 20,13 | 20,75 | 0,61% | - |
| 28.01.2025 | 20,23 | 21,03 | 20,23 | 20,63 | 1,73% | - |
| 27.01.2025 | 20,43 | 20,50 | 20,09 | 20,28 | -1,10% | - |
| 24.01.2025 | 20,48 | 21,35 | 20,40 | 20,50 | 0,24% | - |
| 23.01.2025 | 20,29 | 21,10 | 20,23 | 20,45 | 1,11% | - |
| 22.01.2025 | 20,22 | 20,68 | 20,10 | 20,23 | -0,12% | - |
| 21.01.2025 | 19,95 | 20,38 | 19,90 | 20,25 | 1,53% | - |
| 20.01.2025 | 20,00 | 20,22 | 19,90 | 19,95 | -0,23% | - |
| 17.01.2025 | 19,94 | 20,34 | 19,85 | 19,99 | -0,77% | - |
| 16.01.2025 | 20,10 | 20,33 | 19,99 | 20,15 | 0,72% | - |
| 15.01.2025 | 19,63 | 20,13 | 19,51 | 20,00 | 1,99% | - |
| 14.01.2025 | 19,63 | 22,30 | 19,51 | 19,61 | 0,00% | - |
| 13.01.2025 | 19,47 | 19,65 | 19,44 | 19,61 | 0,41% | - |
| 10.01.2025 | 19,95 | 20,10 | 19,26 | 19,53 | -1,86% | - |
| 09.01.2025 | 20,00 | 20,05 | 19,86 | 19,90 | -0,50% | - |
| 08.01.2025 | 20,02 | 20,05 | 19,90 | 20,00 | 0,00% | - |
| 07.01.2025 | 19,74 | 20,43 | 19,74 | 20,00 | -0,72% | - |
| 06.01.2025 | 20,23 | 20,28 | 20,15 | 20,15 | -0,40% | - |
| 03.01.2025 | 20,45 | 20,85 | 20,12 | 20,23 | -0,98% | - |
| 02.01.2025 | 19,46 | 20,63 | 19,46 | 20,43 | 1,67% | - |
| 30.12.2024 | 20,00 | 21,07 | 20,00 | 20,09 | 0,22% | - |
| 27.12.2024 | 20,05 | 20,34 | 19,91 | 20,05 | -0,27% | - |
| 23.12.2024 | 20,06 | 20,30 | 20,04 | 20,10 | 0,27% | - |
| 20.12.2024 | 20,00 | 20,34 | 19,95 | 20,05 | 0,00% | - |
| 19.12.2024 | 20,02 | 21,03 | 20,01 | 20,05 | -0,05% | - |
| 18.12.2024 | 20,10 | 20,50 | 20,01 | 20,06 | -0,45% | - |
| 17.12.2024 | 20,17 | 21,05 | 20,03 | 20,15 | 0,00% | - |
| 16.12.2024 | 20,17 | 20,63 | 19,96 | 20,15 | -0,64% | - |
| 13.12.2024 | 20,40 | 20,80 | 20,15 | 20,28 | -0,49% | - |
| 12.12.2024 | 20,05 | 20,88 | 20,05 | 20,38 | -0,49% | - |
| 11.12.2024 | 19,85 | 20,85 | 19,78 | 20,48 | 3,36% | - |
| 10.12.2024 | 20,33 | 20,65 | 19,49 | 19,81 | -2,77% | - |
| 09.12.2024 | 19,78 | 20,78 | 19,78 | 20,38 | 1,17% | - |
| 06.12.2024 | 20,14 | 20,28 | 20,14 | 20,14 | 0,00% | - |
| 05.12.2024 | 20,58 | 20,95 | 20,00 | 20,14 | -2,00% | - |
| 04.12.2024 | 20,88 | 21,05 | 20,27 | 20,55 | -1,56% | - |
| 03.12.2024 | 20,68 | 21,10 | 20,53 | 20,88 | 0,72% | - |
| 02.12.2024 | 21,93 | 22,25 | 20,50 | 20,73 | -5,04% | - |
| 29.11.2024 | 21,43 | 22,40 | 21,38 | 21,83 | 1,63% | - |
| 28.11.2024 | 20,95 | 22,38 | 20,88 | 21,48 | 2,87% | - |
| 27.11.2024 | 20,48 | 22,13 | 20,43 | 20,88 | 1,95% | - |
| 26.11.2024 | 20,15 | 22,53 | 20,15 | 20,48 | -1,33% | - |
| 25.11.2024 | 20,23 | 20,90 | 20,23 | 20,75 | 3,08% | - |
| 22.11.2024 | 20,14 | 20,80 | 20,07 | 20,13 | -0,05% | - |
| 21.11.2024 | 20,33 | 20,40 | 20,09 | 20,14 | -0,91% | - |
| 20.11.2024 | 20,73 | 20,75 | 20,08 | 20,33 | 0,42% | - |
| 19.11.2024 | 20,78 | 21,68 | 20,15 | 20,24 | -2,46% | - |
| 18.11.2024 | 20,93 | 21,25 | 20,55 | 20,75 | -0,84% | - |
| 15.11.2024 | 21,15 | 21,80 | 20,68 | 20,93 | -2,11% | - |
| 14.11.2024 | 21,13 | 21,73 | 21,08 | 21,38 | 0,71% | - |
| 13.11.2024 | 21,08 | 21,53 | 20,80 | 21,23 | 0,71% | - |
| 12.11.2024 | 21,65 | 22,03 | 20,88 | 21,08 | -3,88% | - |
| 11.11.2024 | 22,48 | 22,70 | 21,83 | 21,93 | -2,45% | - |
| 08.11.2024 | 22,53 | 22,95 | 22,33 | 22,48 | -0,33% | - |
| 07.11.2024 | 22,30 | 23,30 | 22,23 | 22,55 | -0,11% | - |
| 06.11.2024 | 22,85 | 23,08 | 22,53 | 22,58 | -1,10% | - |
| 05.11.2024 | 22,98 | 23,45 | 22,03 | 22,83 | -0,65% | - |
| 04.11.2024 | 22,95 | 23,78 | 22,68 | 22,98 | -0,43% | - |
| 01.11.2024 | 23,00 | 23,60 | 22,73 | 23,08 | -0,43% | - |
| 31.10.2024 | 22,70 | 23,60 | 22,68 | 23,18 | 0,54% | - |
| 30.10.2024 | 24,25 | 24,88 | 22,83 | 23,05 | -4,95% | - |
| 29.10.2024 | 24,75 | 24,85 | 24,13 | 24,25 | -1,92% | - |
| 28.10.2024 | 24,15 | 24,95 | 24,15 | 24,73 | 0,00% | - |
| 25.10.2024 | 24,88 | 25,28 | 24,53 | 24,73 | -0,50% | - |
| 24.10.2024 | 25,13 | 25,28 | 24,75 | 24,85 | -0,90% | - |
| 23.10.2024 | 25,53 | 25,58 | 24,93 | 25,08 | -1,86% | - |
| 22.10.2024 | 24,65 | 25,75 | 24,65 | 25,55 | 3,02% | - |
| 21.10.2024 | 24,65 | 25,23 | 24,63 | 24,80 | -0,30% | - |
| 18.10.2024 | 25,23 | 25,23 | 24,68 | 24,88 | -1,29% | - |
| 17.10.2024 | 24,75 | 25,35 | 24,75 | 25,20 | 0,80% | - |
| 16.10.2024 | 24,83 | 25,15 | 24,80 | 25,00 | 0,50% | - |
| 15.10.2024 | 24,65 | 25,30 | 24,60 | 24,88 | 0,10% | - |
| 14.10.2024 | 24,65 | 25,18 | 24,65 | 24,85 | -1,00% | - |
| 11.10.2024 | 25,00 | 25,55 | 24,68 | 25,10 | 0,20% | - |
| 10.10.2024 | 25,13 | 25,63 | 24,63 | 25,05 | -0,50% | - |
| 09.10.2024 | 24,78 | 25,70 | 24,78 | 25,18 | 1,31% | - |
| 08.10.2024 | 24,80 | 25,33 | 24,70 | 24,85 | 0,00% | - |
| 07.10.2024 | 25,08 | 25,50 | 24,73 | 24,85 | -0,90% | - |
| 04.10.2024 | 25,25 | 25,48 | 24,40 | 25,08 | -0,30% | - |
| 03.10.2024 | 25,15 | 25,80 | 24,73 | 25,15 | -0,10% | - |
| 02.10.2024 | 24,80 | 26,00 | 24,80 | 25,18 | -0,49% | - |
| 01.10.2024 | 25,65 | 26,20 | 25,30 | 25,30 | -1,46% | - |
| 30.09.2024 | 25,90 | 26,45 | 25,40 | 25,68 | -0,87% | - |
| 27.09.2024 | 26,40 | 26,93 | 25,70 | 25,90 | -2,72% | - |
| 26.09.2024 | 26,95 | 27,45 | 26,40 | 26,63 | -1,66% | - |
| 25.09.2024 | 27,00 | 27,33 | 26,95 | 27,08 | 0,28% | - |
| 24.09.2024 | 26,83 | 27,28 | 26,20 | 27,00 | 1,22% | - |
| 23.09.2024 | 26,40 | 27,08 | 25,95 | 26,68 | 0,38% | - |
| 20.09.2024 | 26,00 | 26,78 | 26,00 | 26,58 | -0,28% | - |
| 19.09.2024 | 26,20 | 26,83 | 25,85 | 26,65 | 0,76% | - |
| 18.09.2024 | 26,28 | 26,70 | 25,83 | 26,45 | 0,67% | - |
| 17.09.2024 | 26,50 | 26,75 | 25,83 | 26,28 | -1,04% | - |
| 16.09.2024 | 26,90 | 26,90 | 25,68 | 26,55 | -1,39% | - |
| 13.09.2024 | 26,38 | 27,00 | 25,73 | 26,93 | 2,09% | - |