21,775€
0,58%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,60 | 21,75 | 21,05 | 21,65 | 0,00% | 1.928,00 |
| 15.05.2025 | 21,25 | 21,65 | 21,25 | 21,65 | 1,64% | 1.953,00 |
| 14.05.2025 | 20,40 | 21,30 | 20,10 | 21,30 | 1,67% | 1.335,00 |
| 13.05.2025 | 20,55 | 21,25 | 20,45 | 20,95 | 0,72% | 761,00 |
| 12.05.2025 | 20,75 | 20,80 | 20,55 | 20,80 | 1,22% | 180,00 |
| 09.05.2025 | 20,65 | 20,95 | 20,55 | 20,55 | -0,72% | 764,00 |
| 08.05.2025 | 20,80 | 20,85 | 20,45 | 20,70 | 0,73% | 315,00 |
| 07.05.2025 | 20,50 | 20,55 | 20,35 | 20,55 | 0,24% | 2.159,00 |
| 06.05.2025 | 20,45 | 20,85 | 20,45 | 20,50 | 0,00% | 448,00 |
| 05.05.2025 | 21,25 | 21,30 | 20,40 | 20,50 | 0,24% | 271,00 |
| 02.05.2025 | 20,30 | 20,65 | 20,25 | 20,45 | 0,74% | 1.138,00 |
| 30.04.2025 | 20,45 | 20,50 | 20,30 | 20,30 | -0,73% | 5.023,00 |
| 29.04.2025 | 20,50 | 21,20 | 20,10 | 20,45 | 0,00% | 540,00 |
| 28.04.2025 | 20,35 | 20,70 | 20,35 | 20,45 | 0,74% | 810,00 |
| 25.04.2025 | 20,55 | 20,55 | 20,30 | 20,30 | -0,73% | 1.391,00 |
| 24.04.2025 | 20,55 | 20,85 | 20,45 | 20,45 | -0,49% | 522,00 |
| 23.04.2025 | 20,40 | 20,85 | 20,35 | 20,55 | -0,48% | 392,00 |
| 22.04.2025 | 20,30 | 20,65 | 20,30 | 20,65 | 0,98% | 177,00 |
| 17.04.2025 | 20,75 | 20,80 | 20,45 | 20,45 | -0,97% | 251,00 |
| 16.04.2025 | 20,60 | 20,70 | 20,45 | 20,65 | 0,24% | 116,00 |
| 15.04.2025 | 20,50 | 20,70 | 20,35 | 20,60 | 0,73% | 245,00 |
| 14.04.2025 | 20,40 | 20,70 | 20,40 | 20,45 | 0,25% | 715,00 |
| 11.04.2025 | 20,40 | 20,70 | 20,35 | 20,40 | 0,49% | 1.975,00 |
| 10.04.2025 | 20,25 | 20,65 | 20,25 | 20,30 | 1,81% | 126.740,00 |
| 09.04.2025 | 19,92 | 20,15 | 19,76 | 19,94 | 0,10% | 809,00 |
| 08.04.2025 | 20,00 | 20,30 | 19,92 | 19,92 | -0,65% | 601,00 |
| 07.04.2025 | 20,00 | 20,35 | 20,00 | 20,05 | -1,72% | 6.923,00 |
| 04.04.2025 | 20,25 | 20,50 | 20,00 | 20,40 | 0,49% | 2.027,00 |
| 03.04.2025 | 20,35 | 20,50 | 20,25 | 20,30 | -1,93% | 424,00 |
| 02.04.2025 | 20,65 | 20,70 | 20,40 | 20,70 | 1,22% | 375,00 |
| 01.04.2025 | 20,25 | 20,60 | 20,20 | 20,45 | 0,00% | 2.529,00 |
| 31.03.2025 | 20,70 | 20,70 | 20,30 | 20,45 | 0,00% | 4.720,00 |
| 28.03.2025 | 21,30 | 21,45 | 20,40 | 20,45 | -1,68% | 586,00 |
| 27.03.2025 | 20,35 | 21,50 | 20,35 | 20,80 | 2,21% | 1.416,00 |
| 26.03.2025 | 20,50 | 20,50 | 20,25 | 20,35 | -0,49% | 1.285,00 |
| 25.03.2025 | 20,25 | 20,45 | 20,25 | 20,45 | 1,24% | 436,00 |
| 24.03.2025 | 20,25 | 20,25 | 20,15 | 20,20 | -0,25% | 1.330,00 |
| 21.03.2025 | 20,40 | 20,45 | 20,25 | 20,25 | -1,46% | 4.094,00 |
| 20.03.2025 | 20,55 | 20,55 | 20,40 | 20,55 | 0,49% | 881,00 |
| 19.03.2025 | 20,35 | 20,55 | 20,35 | 20,45 | -0,49% | 628,00 |
| 18.03.2025 | 20,55 | 20,65 | 20,35 | 20,55 | -0,48% | 1.041,00 |
| 17.03.2025 | 20,60 | 20,65 | 20,55 | 20,65 | 0,00% | 2.225,00 |
| 14.03.2025 | 20,60 | 20,65 | 20,45 | 20,65 | 1,23% | 8.534,00 |
| 13.03.2025 | 20,25 | 20,40 | 20,10 | 20,40 | 0,74% | 781,00 |
| 12.03.2025 | 20,15 | 20,45 | 20,15 | 20,25 | 0,50% | 665,00 |
| 11.03.2025 | 20,40 | 20,40 | 20,15 | 20,15 | -0,98% | 1.068,00 |
| 10.03.2025 | 20,40 | 20,45 | 20,30 | 20,35 | -0,25% | 770,00 |
| 07.03.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -0,97% | 1.525,00 |
| 06.03.2025 | 20,65 | 20,65 | 20,50 | 20,60 | 0,24% | 2.400,00 |
| 05.03.2025 | 20,65 | 20,65 | 19,72 | 20,55 | -0,48% | 10.671,00 |
| 04.03.2025 | 20,50 | 20,75 | 20,45 | 20,65 | 1,23% | 7.178,00 |
| 03.03.2025 | 20,10 | 20,50 | 20,10 | 20,40 | -0,24% | 2.677,00 |
| 28.02.2025 | 20,30 | 20,45 | 19,98 | 20,45 | 0,49% | 203.397,00 |
| 27.02.2025 | 20,30 | 20,35 | 20,30 | 20,35 | 0,00% | 752,00 |
| 26.02.2025 | 20,35 | 20,55 | 20,30 | 20,35 | 0,00% | 1.859,00 |
| 25.02.2025 | 20,35 | 20,55 | 20,30 | 20,35 | -0,25% | 2.365,00 |
| 24.02.2025 | 20,80 | 20,80 | 20,35 | 20,40 | -0,97% | 5.954,00 |
| 21.02.2025 | 20,25 | 20,70 | 20,25 | 20,60 | 1,48% | 3.071,00 |
| 20.02.2025 | 20,45 | 20,55 | 20,30 | 20,30 | -0,49% | 1.776,00 |
| 19.02.2025 | 20,30 | 20,40 | 20,20 | 20,40 | 0,49% | 3.257,00 |
| 18.02.2025 | 20,25 | 20,50 | 20,15 | 20,30 | 0,25% | 4.642,00 |
| 17.02.2025 | 20,40 | 20,70 | 20,10 | 20,25 | -0,98% | 4.402,00 |
| 14.02.2025 | 20,55 | 20,75 | 20,30 | 20,45 | -0,49% | 1.837,00 |
| 13.02.2025 | 20,40 | 20,55 | 20,20 | 20,55 | 0,98% | 2.149,00 |
| 12.02.2025 | 20,15 | 20,55 | 20,15 | 20,35 | 0,25% | 6.646,00 |
| 11.02.2025 | 19,64 | 20,40 | 19,12 | 20,30 | 0,00% | 6.303,00 |
| 10.02.2025 | 20,25 | 20,55 | 20,05 | 20,30 | 0,25% | 1.800,00 |
| 07.02.2025 | 20,70 | 20,70 | 20,25 | 20,25 | 0,50% | 1.994,00 |
| 06.02.2025 | 20,80 | 20,80 | 20,15 | 20,15 | -1,47% | 3.319,00 |
| 05.02.2025 | 20,05 | 20,50 | 20,05 | 20,45 | 0,74% | 1.532,00 |
| 04.02.2025 | 20,55 | 20,55 | 20,20 | 20,30 | -0,73% | 1.424,00 |
| 03.02.2025 | 20,50 | 20,50 | 19,98 | 20,45 | -0,24% | 3.256,00 |
| 31.01.2025 | 20,85 | 21,00 | 20,35 | 20,50 | -0,24% | 1.219,00 |
| 30.01.2025 | 20,95 | 20,95 | 20,20 | 20,55 | 0,24% | 1.136,00 |
| 29.01.2025 | 20,50 | 20,80 | 20,15 | 20,50 | 0,24% | 1.588,00 |
| 28.01.2025 | 20,05 | 21,25 | 20,05 | 20,45 | 0,49% | 13.032,00 |
| 27.01.2025 | 20,40 | 20,40 | 20,00 | 20,35 | -1,21% | 977,00 |
| 24.01.2025 | 20,55 | 21,25 | 20,25 | 20,60 | 0,24% | 978,00 |
| 23.01.2025 | 20,05 | 20,75 | 20,05 | 20,55 | 0,98% | 960,00 |
| 22.01.2025 | 20,60 | 20,80 | 20,15 | 20,35 | -0,25% | 838,00 |
| 21.01.2025 | 20,00 | 20,45 | 20,00 | 20,40 | 2,00% | 887,00 |
| 20.01.2025 | 19,88 | 20,35 | 19,88 | 20,00 | 0,10% | 1.570,00 |
| 17.01.2025 | 20,20 | 20,45 | 19,90 | 19,98 | -1,09% | 3.973,00 |
| 16.01.2025 | 20,50 | 20,50 | 20,10 | 20,20 | -1,94% | 953,00 |
| 15.01.2025 | 19,76 | 20,60 | 19,76 | 20,60 | 5,10% | 1.655,00 |
| 14.01.2025 | 19,60 | 20,05 | 19,50 | 19,60 | 0,00% | 1.369,00 |
| 13.01.2025 | 19,72 | 19,74 | 19,46 | 19,60 | 0,41% | 2.500,00 |
| 10.01.2025 | 19,70 | 19,98 | 19,28 | 19,52 | -2,30% | 3.244,00 |
| 09.01.2025 | 19,94 | 20,00 | 19,82 | 19,98 | -0,10% | 812,00 |
| 08.01.2025 | 20,05 | 20,05 | 19,96 | 20,00 | -0,25% | 1.041,00 |
| 07.01.2025 | 20,20 | 20,20 | 19,82 | 20,05 | -0,47% | 2.720,00 |
| 06.01.2025 | 20,28 | 20,28 | 20,15 | 20,15 | 0,72% | - |
| 03.01.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -0,99% | 1.832,00 |
| 02.01.2025 | 19,80 | 20,85 | 19,78 | 20,20 | 1,41% | 4.095,00 |
| 30.12.2024 | 20,00 | 20,20 | 19,88 | 19,92 | -0,40% | 5.118,00 |
| 27.12.2024 | 20,05 | 20,50 | 20,00 | 20,00 | 0,00% | 2.518,00 |
| 23.12.2024 | 20,05 | 20,15 | 20,00 | 20,00 | 0,00% | 2.199,00 |
| 20.12.2024 | 20,00 | 20,50 | 20,00 | 20,00 | 0,00% | 6.567,00 |
| 19.12.2024 | 20,35 | 20,35 | 20,00 | 20,00 | 0,00% | 4.581,00 |
| 18.12.2024 | 20,05 | 20,55 | 20,00 | 20,00 | 0,10% | 3.215,00 |