21,775€
2,71%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,40 | 21,80 | 20,95 | 21,78 | 0,69% | - |
| 15.05.2025 | 21,23 | 21,73 | 21,05 | 21,63 | 1,65% | - |
| 14.05.2025 | 20,75 | 21,45 | 20,38 | 21,28 | 2,65% | - |
| 13.05.2025 | 20,78 | 21,05 | 20,45 | 20,73 | 0,48% | - |
| 12.05.2025 | 20,10 | 21,10 | 20,10 | 20,63 | 0,12% | - |
| 09.05.2025 | 20,10 | 20,88 | 20,10 | 20,60 | -0,36% | - |
| 08.05.2025 | 20,50 | 20,95 | 20,48 | 20,68 | 0,85% | - |
| 07.05.2025 | 20,10 | 20,75 | 20,10 | 20,50 | -0,85% | - |
| 06.05.2025 | 20,45 | 20,80 | 20,43 | 20,68 | 0,98% | - |
| 05.05.2025 | 20,30 | 23,18 | 20,30 | 20,48 | -0,49% | - |
| 02.05.2025 | 19,98 | 22,73 | 19,98 | 20,58 | 0,91% | - |
| 30.04.2025 | 20,53 | 20,63 | 20,30 | 20,39 | -0,42% | - |
| 29.04.2025 | 20,43 | 22,55 | 20,29 | 20,48 | 0,00% | - |
| 28.04.2025 | 20,32 | 22,68 | 20,32 | 20,48 | 0,24% | - |
| 25.04.2025 | 20,68 | 20,73 | 20,28 | 20,43 | -1,21% | - |
| 24.04.2025 | 20,78 | 22,78 | 20,50 | 20,68 | -0,24% | - |
| 23.04.2025 | 20,50 | 20,88 | 20,43 | 20,73 | 0,97% | - |
| 22.04.2025 | 20,53 | 20,58 | 20,38 | 20,53 | -0,48% | - |
| 17.04.2025 | 20,35 | 20,78 | 20,35 | 20,63 | 0,24% | - |
| 16.04.2025 | 20,55 | 20,65 | 20,38 | 20,58 | 0,24% | - |
| 15.04.2025 | 20,48 | 20,63 | 20,43 | 20,53 | -0,24% | - |
| 14.04.2025 | 20,05 | 21,10 | 20,05 | 20,58 | 0,73% | - |
| 11.04.2025 | 20,48 | 20,65 | 20,33 | 20,43 | 0,49% | - |
| 10.04.2025 | 20,71 | 20,71 | 19,97 | 20,33 | 2,47% | - |
| 09.04.2025 | 20,05 | 20,33 | 19,83 | 19,84 | -0,63% | - |
| 08.04.2025 | 20,08 | 20,24 | 19,87 | 19,96 | -0,42% | - |
| 07.04.2025 | 20,22 | 20,25 | 19,62 | 20,05 | -0,89% | - |
| 04.04.2025 | 20,30 | 20,50 | 19,91 | 20,23 | -0,74% | - |
| 03.04.2025 | 20,55 | 20,58 | 20,33 | 20,38 | -0,85% | - |
| 02.04.2025 | 20,32 | 20,65 | 20,28 | 20,55 | 1,11% | - |
| 01.04.2025 | 20,43 | 20,60 | 20,17 | 20,33 | -0,12% | - |
| 31.03.2025 | 20,40 | 20,63 | 20,33 | 20,35 | -1,33% | - |
| 28.03.2025 | 20,95 | 21,70 | 20,48 | 20,63 | -1,55% | - |
| 27.03.2025 | 20,10 | 21,45 | 20,10 | 20,95 | 3,08% | - |
| 26.03.2025 | 20,38 | 20,40 | 20,24 | 20,33 | -0,25% | - |
| 25.03.2025 | 20,27 | 20,40 | 20,23 | 20,38 | 0,54% | - |
| 24.03.2025 | 20,37 | 20,38 | 20,20 | 20,27 | -0,54% | - |
| 21.03.2025 | 20,50 | 20,50 | 20,33 | 20,38 | -0,49% | - |
| 20.03.2025 | 20,48 | 20,53 | 20,38 | 20,48 | -0,12% | - |
| 19.03.2025 | 20,25 | 20,58 | 20,25 | 20,50 | 0,12% | - |
| 18.03.2025 | 20,60 | 20,60 | 20,35 | 20,48 | -0,36% | - |
| 17.03.2025 | 20,40 | 20,63 | 20,40 | 20,55 | 0,00% | - |
| 14.03.2025 | 20,38 | 20,60 | 20,32 | 20,55 | 0,86% | - |
| 13.03.2025 | 20,20 | 20,45 | 20,14 | 20,38 | 0,62% | - |
| 12.03.2025 | 20,28 | 20,45 | 20,24 | 20,25 | -0,12% | - |
| 11.03.2025 | 20,20 | 20,43 | 20,20 | 20,28 | -0,73% | - |
| 10.03.2025 | 20,53 | 20,53 | 17,78 | 20,43 | -0,49% | - |
| 07.03.2025 | 20,53 | 20,60 | 20,11 | 20,53 | 0,12% | - |
| 06.03.2025 | 20,40 | 20,63 | 20,00 | 20,50 | -0,36% | - |
| 05.03.2025 | 20,58 | 20,65 | 17,90 | 20,58 | -0,36% | - |
| 04.03.2025 | 20,48 | 20,65 | 20,32 | 20,65 | 1,10% | - |
| 03.03.2025 | 20,23 | 20,73 | 20,10 | 20,43 | 1,24% | - |
| 28.02.2025 | 20,15 | 20,48 | 20,03 | 20,18 | -0,98% | - |
| 27.02.2025 | 20,43 | 20,43 | 20,38 | 20,38 | -0,24% | - |
| 26.02.2025 | 20,43 | 20,50 | 20,33 | 20,43 | 0,00% | - |
| 25.02.2025 | 20,48 | 20,55 | 20,33 | 20,43 | -0,24% | - |
| 24.02.2025 | 20,63 | 20,75 | 20,43 | 20,48 | -0,73% | - |
| 21.02.2025 | 20,10 | 20,65 | 20,10 | 20,63 | 1,10% | - |
| 20.02.2025 | 20,10 | 20,58 | 20,10 | 20,40 | 0,17% | - |
| 19.02.2025 | 20,15 | 20,43 | 20,15 | 20,37 | -0,05% | - |
| 18.02.2025 | 20,00 | 20,48 | 20,00 | 20,38 | 0,74% | - |
| 17.02.2025 | 20,15 | 20,78 | 20,15 | 20,23 | -1,10% | - |
| 14.02.2025 | 20,20 | 20,75 | 20,20 | 20,45 | 0,12% | - |
| 13.02.2025 | 20,20 | 20,48 | 20,19 | 20,43 | -0,37% | - |
| 12.02.2025 | 19,88 | 20,50 | 19,88 | 20,50 | 2,04% | - |
| 11.02.2025 | 19,98 | 20,63 | 19,92 | 20,09 | -1,76% | - |
| 10.02.2025 | 20,33 | 20,50 | 20,14 | 20,45 | 0,62% | - |
| 07.02.2025 | 20,30 | 20,53 | 20,28 | 20,33 | -0,85% | - |
| 06.02.2025 | 20,42 | 20,70 | 20,28 | 20,50 | 0,86% | - |
| 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% | - |