20,800€
1,71%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 20,25 | 20,45 | 19,98 | 19,98 | -0,10% | 9.722,00 |
| 16.12.2024 | 20,05 | 20,65 | 19,86 | 20,00 | -0,50% | 3.732,00 |
| 13.12.2024 | 20,25 | 20,85 | 20,10 | 20,10 | -2,90% | 3.487,00 |
| 12.12.2024 | 20,55 | 21,00 | 20,30 | 20,70 | 0,98% | 1.609,00 |
| 11.12.2024 | 19,96 | 20,65 | 19,96 | 20,50 | 2,91% | 224.532,00 |
| 10.12.2024 | 20,10 | 20,25 | 19,54 | 19,92 | -0,90% | 6.606,00 |
| 09.12.2024 | 20,15 | 20,55 | 20,10 | 20,10 | -0,20% | 2.836,00 |
| 06.12.2024 | 20,14 | 20,19 | 20,14 | 20,14 | 0,20% | - |
| 05.12.2024 | 20,35 | 20,40 | 20,00 | 20,10 | -1,47% | 5.534,00 |
| 04.12.2024 | 20,60 | 20,90 | 20,35 | 20,40 | -0,97% | 2.921,00 |
| 03.12.2024 | 20,60 | 21,10 | 20,60 | 20,60 | -0,24% | 2.212,00 |
| 02.12.2024 | 20,90 | 21,25 | 20,55 | 20,65 | -1,20% | 2.461,00 |
| 29.11.2024 | 21,50 | 22,65 | 20,90 | 20,90 | -3,02% | 22.619,00 |
| 28.11.2024 | 21,20 | 22,15 | 21,15 | 21,55 | 1,89% | 2.388,00 |
| 27.11.2024 | 20,40 | 22,00 | 20,40 | 21,15 | 2,92% | 1.777,00 |
| 26.11.2024 | 21,10 | 21,70 | 20,40 | 20,55 | -3,07% | 2.330,00 |
| 25.11.2024 | 20,35 | 21,20 | 20,20 | 21,20 | 4,43% | 7.270,00 |
| 22.11.2024 | 20,15 | 21,00 | 20,05 | 20,30 | 0,12% | 3.641,00 |
| 21.11.2024 | 20,25 | 20,40 | 20,09 | 20,28 | -0,37% | - |
| 20.11.2024 | 20,05 | 20,35 | 20,05 | 20,35 | 1,50% | 2.688,00 |
| 19.11.2024 | 20,85 | 20,90 | 20,05 | 20,05 | -3,61% | 6.852,00 |
| 18.11.2024 | 20,85 | 20,85 | 20,50 | 20,80 | -0,24% | 1.852,00 |
| 15.11.2024 | 21,35 | 22,00 | 20,80 | 20,85 | -2,34% | 3.448,00 |
| 14.11.2024 | 21,20 | 21,55 | 21,20 | 21,35 | 1,43% | 1.737,00 |
| 13.11.2024 | 21,00 | 21,35 | 21,00 | 21,05 | 0,48% | 1.863,00 |
| 12.11.2024 | 21,80 | 21,80 | 20,95 | 20,95 | -4,12% | 6.449,00 |
| 11.11.2024 | 22,30 | 22,30 | 21,85 | 21,85 | -2,02% | 3.087,00 |
| 08.11.2024 | 22,55 | 22,90 | 22,30 | 22,30 | -1,11% | 1.246,00 |
| 07.11.2024 | 22,30 | 23,05 | 22,20 | 22,55 | 0,00% | 2.181,00 |
| 06.11.2024 | 22,75 | 22,90 | 22,55 | 22,55 | -1,74% | 1.817,00 |
| 05.11.2024 | 22,95 | 23,25 | 22,35 | 22,95 | 0,00% | 818,00 |
| 04.11.2024 | 23,15 | 23,25 | 22,55 | 22,95 | -0,43% | 2.516,00 |
| 01.11.2024 | 23,20 | 23,30 | 22,85 | 23,05 | 0,00% | 2.180,00 |
| 31.10.2024 | 22,70 | 23,40 | 22,70 | 23,05 | 2,44% | 3.292,00 |
| 30.10.2024 | 24,15 | 24,70 | 22,50 | 22,50 | -6,83% | 37.483,00 |
| 29.10.2024 | 24,60 | 24,80 | 24,15 | 24,15 | -1,83% | 5.697,00 |
| 28.10.2024 | 24,50 | 24,80 | 24,50 | 24,60 | 0,00% | 1.178,00 |
| 25.10.2024 | 24,90 | 25,25 | 24,50 | 24,60 | -1,01% | 1.366,00 |
| 24.10.2024 | 25,05 | 25,05 | 24,70 | 24,85 | -0,80% | 1.362,00 |
| 23.10.2024 | 25,35 | 25,35 | 24,90 | 25,05 | -1,18% | 730,00 |
| 22.10.2024 | 25,00 | 25,45 | 24,85 | 25,35 | 2,63% | 4.362,00 |
| 21.10.2024 | 24,85 | 25,15 | 24,65 | 24,70 | -0,60% | 2.031,00 |
| 18.10.2024 | 24,75 | 25,10 | 24,65 | 24,85 | -1,39% | 1.599,00 |
| 17.10.2024 | 24,90 | 25,25 | 24,80 | 25,20 | 0,80% | 988,00 |
| 16.10.2024 | 24,75 | 25,00 | 24,75 | 25,00 | 0,50% | 571,00 |
| 15.10.2024 | 24,78 | 25,18 | 24,60 | 24,88 | -0,10% | - |
| 14.10.2024 | 24,95 | 24,95 | 24,75 | 24,90 | -0,20% | 611,00 |
| 11.10.2024 | 24,95 | 24,95 | 24,65 | 24,95 | 0,20% | 790,00 |
| 10.10.2024 | 25,05 | 25,50 | 24,70 | 24,90 | -0,60% | 1.628,00 |
| 09.10.2024 | 25,85 | 25,85 | 25,05 | 25,05 | 0,60% | 701,00 |
| 08.10.2024 | 24,95 | 24,95 | 24,70 | 24,90 | 0,00% | 904,00 |
| 07.10.2024 | 25,00 | 25,30 | 24,70 | 24,90 | 0,20% | 2.999,00 |
| 04.10.2024 | 25,10 | 25,40 | 24,30 | 24,85 | -1,00% | 4.400,00 |
| 03.10.2024 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | 4.028,00 |
| 02.10.2024 | 25,10 | 25,30 | 25,10 | 25,10 | -0,40% | 1.047,00 |
| 01.10.2024 | 25,70 | 25,95 | 25,20 | 25,20 | -1,75% | 2.202,00 |
| 30.09.2024 | 25,70 | 26,20 | 25,65 | 25,65 | -1,35% | 3.108,00 |
| 27.09.2024 | 26,40 | 26,65 | 25,75 | 26,00 | -1,70% | 2.792,00 |
| 26.09.2024 | 26,70 | 26,80 | 26,45 | 26,45 | -0,94% | 391,00 |
| 25.09.2024 | 26,90 | 27,25 | 26,70 | 26,70 | -1,29% | 1.803,00 |
| 24.09.2024 | 27,10 | 27,20 | 26,90 | 27,05 | -0,37% | 4.315,00 |
| 23.09.2024 | 26,70 | 27,15 | 26,00 | 27,15 | 0,18% | 7.791,00 |
| 20.09.2024 | 25,60 | 27,10 | 25,60 | 27,10 | 1,12% | 3.871,00 |
| 19.09.2024 | 26,95 | 26,95 | 26,00 | 26,80 | -0,74% | 882,00 |
| 18.09.2024 | 25,50 | 27,00 | 25,50 | 27,00 | 2,86% | 700,00 |
| 17.09.2024 | 26,60 | 26,70 | 25,50 | 26,25 | -1,32% | 2.285,00 |
| 16.09.2024 | 26,90 | 26,90 | 25,95 | 26,60 | -1,30% | 1.371,00 |
| 13.09.2024 | 26,30 | 27,00 | 26,30 | 26,95 | 2,47% | 7.415,00 |
| 12.09.2024 | 26,30 | 26,35 | 26,05 | 26,30 | 0,00% | 146,00 |
| 11.09.2024 | 26,10 | 26,65 | 25,85 | 26,30 | 0,77% | 5.313,00 |
| 10.09.2024 | 25,70 | 26,35 | 25,70 | 26,10 | 1,56% | 62.224,00 |
| 09.09.2024 | 24,80 | 25,70 | 24,65 | 25,70 | 5,98% | 2.388,00 |
| 06.09.2024 | 25,15 | 25,70 | 24,25 | 24,25 | -3,39% | 2.649,00 |
| 05.09.2024 | 25,25 | 25,40 | 24,95 | 25,10 | -0,59% | 1.686,00 |