18,460€
0,54%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,78 | 18,78 | 18,75 | 18,75 | 2,12% | - |
| 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% | - |
| 21.08.2025 | 19,99 | 20,27 | 19,98 | 20,11 | 0,60% | - |
| 20.08.2025 | 20,17 | 20,29 | 19,91 | 19,99 | -1,16% | - |
| 19.08.2025 | 20,08 | 20,45 | 19,97 | 20,23 | 1,00% | - |
| 18.08.2025 | 20,00 | 20,33 | 19,92 | 20,03 | -0,50% | - |
| 15.08.2025 | 20,15 | 20,42 | 20,11 | 20,13 | -0,12% | - |
| 14.08.2025 | 20,20 | 20,29 | 20,08 | 20,15 | -0,15% | - |
| 13.08.2025 | 19,97 | 20,43 | 19,97 | 20,18 | 1,05% | - |
| 12.08.2025 | 20,17 | 20,53 | 19,97 | 19,97 | -1,50% | - |
| 11.08.2025 | 20,27 | 20,53 | 20,10 | 20,28 | 0,25% | - |
| 08.08.2025 | 20,27 | 20,58 | 20,18 | 20,23 | -0,25% | - |
| 07.08.2025 | 20,39 | 20,58 | 20,18 | 20,28 | -0,49% | - |
| 06.08.2025 | 20,50 | 20,68 | 20,35 | 20,38 | 0,00% | - |
| 05.08.2025 | 20,52 | 20,73 | 20,35 | 20,38 | -0,73% | - |
| 04.08.2025 | 20,42 | 20,75 | 20,38 | 20,53 | 0,61% | - |
| 01.08.2025 | 20,50 | 20,53 | 20,33 | 20,40 | -0,61% | - |
| 31.07.2025 | 20,65 | 20,68 | 20,48 | 20,53 | -0,61% | - |
| 30.07.2025 | 20,65 | 20,80 | 20,53 | 20,65 | 0,00% | - |
| 29.07.2025 | 20,43 | 21,13 | 20,43 | 20,65 | 0,85% | - |
| 28.07.2025 | 20,33 | 20,70 | 20,33 | 20,48 | 0,99% | - |
| 25.07.2025 | 20,29 | 20,45 | 20,12 | 20,28 | 0,00% | - |
| 24.07.2025 | 20,00 | 20,33 | 19,96 | 20,28 | 1,37% | - |
| 23.07.2025 | 20,17 | 20,38 | 19,95 | 20,00 | -0,77% | - |
| 22.07.2025 | 20,25 | 20,25 | 20,08 | 20,16 | -0,35% | - |
| 21.07.2025 | 20,17 | 20,28 | 20,12 | 20,23 | 0,00% | - |
| 18.07.2025 | 20,20 | 20,36 | 20,15 | 20,23 | 0,00% | - |
| 17.07.2025 | 20,29 | 20,43 | 20,02 | 20,23 | -0,98% | - |
| 16.07.2025 | 20,00 | 20,43 | 20,00 | 20,43 | 0,74% | - |
| 15.07.2025 | 20,32 | 20,38 | 20,12 | 20,28 | 0,42% | - |
| 14.07.2025 | 20,30 | 20,48 | 20,13 | 20,19 | -0,66% | - |
| 11.07.2025 | 20,20 | 20,43 | 20,04 | 20,33 | 0,49% | - |
| 10.07.2025 | 20,37 | 20,43 | 20,03 | 20,23 | -0,69% | - |
| 09.07.2025 | 20,34 | 20,53 | 20,18 | 20,37 | -0,29% | - |
| 08.07.2025 | 20,28 | 20,43 | 20,18 | 20,43 | 1,44% | - |
| 07.07.2025 | 20,28 | 20,33 | 20,08 | 20,14 | -0,22% | - |
| 04.07.2025 | 20,19 | 20,35 | 20,05 | 20,18 | -0,71% | - |
| 03.07.2025 | 19,78 | 20,53 | 19,78 | 20,33 | 0,79% | - |
| 02.07.2025 | 20,43 | 20,55 | 20,14 | 20,17 | -1,75% | - |
| 01.07.2025 | 20,15 | 21,15 | 20,06 | 20,53 | 1,94% | - |
| 30.06.2025 | 20,33 | 20,38 | 20,05 | 20,14 | -0,69% | - |
| 27.06.2025 | 20,28 | 20,60 | 20,03 | 20,28 | 0,00% | - |
| 26.06.2025 | 20,19 | 20,28 | 20,01 | 20,28 | 0,70% | - |
| 25.06.2025 | 20,15 | 20,35 | 19,98 | 20,14 | 0,00% | - |
| 24.06.2025 | 19,40 | 20,19 | 19,40 | 20,14 | 1,69% | - |
| 23.06.2025 | 20,16 | 20,38 | 19,66 | 19,80 | -1,49% | - |
| 20.06.2025 | 20,13 | 20,13 | 20,10 | 20,10 | -0,12% | - |
| 19.06.2025 | 19,92 | 20,28 | 19,81 | 20,13 | 0,40% | - |
| 18.06.2025 | 20,14 | 20,30 | 19,99 | 20,05 | -1,21% | - |
| 17.06.2025 | 20,08 | 20,35 | 20,05 | 20,29 | 0,50% | - |
| 16.06.2025 | 20,42 | 20,55 | 20,09 | 20,19 | -1,13% | - |
| 13.06.2025 | 20,22 | 20,50 | 20,08 | 20,42 | 0,99% | - |
| 12.06.2025 | 20,43 | 20,60 | 19,81 | 20,22 | -0,76% | - |
| 11.06.2025 | 20,63 | 20,68 | 20,27 | 20,38 | -1,45% | - |
| 10.06.2025 | 20,73 | 20,83 | 20,58 | 20,68 | 0,00% | - |
| 09.06.2025 | 20,50 | 20,98 | 20,50 | 20,68 | -0,48% | - |
| 06.06.2025 | 20,55 | 20,80 | 20,48 | 20,78 | 1,22% | - |
| 05.06.2025 | 20,58 | 20,68 | 20,43 | 20,53 | -0,24% | - |
| 04.06.2025 | 20,53 | 20,68 | 20,43 | 20,58 | -0,24% | - |
| 03.06.2025 | 20,60 | 20,80 | 20,48 | 20,63 | 0,24% | - |
| 02.06.2025 | 20,43 | 20,85 | 20,38 | 20,58 | 0,00% | - |
| 30.05.2025 | 20,25 | 20,88 | 20,25 | 20,58 | -0,36% | - |
| 29.05.2025 | 20,65 | 20,83 | 20,65 | 20,65 | 0,00% | - |
| 28.05.2025 | 20,55 | 20,98 | 20,45 | 20,65 | 0,24% | - |
| 27.05.2025 | 21,53 | 21,60 | 20,50 | 20,60 | -4,30% | - |
| 26.05.2025 | 21,20 | 22,45 | 21,20 | 21,53 | -1,15% | - |