20,090€
-0,05%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,10 | 20,25 | 19,98 | 20,10 | 0,00% | 955,00 |
| 04.09.2025 | 20,20 | 20,20 | 19,92 | 20,10 | -0,50% | 354,00 |
| 03.09.2025 | 19,98 | 20,20 | 19,88 | 20,20 | 1,10% | 238,00 |
| 02.09.2025 | 19,94 | 19,98 | 19,86 | 19,98 | -0,60% | 360,00 |
| 01.09.2025 | 20,25 | 20,25 | 19,94 | 20,10 | -0,99% | 464,00 |
| 29.08.2025 | 19,68 | 20,35 | 19,68 | 20,30 | 2,53% | 2.633,00 |
| 28.08.2025 | 19,90 | 19,96 | 19,68 | 19,80 | -0,90% | 7.732,00 |
| 27.08.2025 | 19,98 | 19,98 | 19,82 | 19,98 | -0,60% | 725,00 |
| 26.08.2025 | 20,00 | 20,15 | 19,74 | 20,10 | -0,74% | 2.672,00 |
| 25.08.2025 | 19,92 | 20,35 | 19,86 | 20,25 | 1,25% | 813,00 |
| 22.08.2025 | 20,05 | 20,15 | 19,90 | 20,00 | -0,25% | 1.129,00 |
| 21.08.2025 | 20,10 | 20,35 | 19,96 | 20,05 | 0,00% | 799,00 |
| 20.08.2025 | 19,92 | 20,15 | 19,88 | 20,05 | -1,47% | 477,00 |
| 19.08.2025 | 19,96 | 20,35 | 19,96 | 20,35 | -0,49% | 222,00 |
| 18.08.2025 | 20,15 | 20,45 | 19,90 | 20,45 | 1,74% | 375,00 |
| 15.08.2025 | 20,20 | 20,55 | 20,05 | 20,10 | -0,50% | 168,00 |
| 14.08.2025 | 19,96 | 20,35 | 19,96 | 20,20 | -1,46% | 333,00 |
| 13.08.2025 | 20,05 | 20,50 | 20,05 | 20,50 | 2,24% | 611,00 |
| 12.08.2025 | 20,25 | 20,40 | 19,94 | 20,05 | -0,74% | 613,00 |
| 11.08.2025 | 20,10 | 20,50 | 20,10 | 20,20 | -0,25% | 238,00 |
| 08.08.2025 | 20,20 | 20,50 | 20,10 | 20,25 | 0,50% | 7.693,00 |
| 07.08.2025 | 20,45 | 20,45 | 20,15 | 20,15 | -2,66% | 1.575,00 |
| 06.08.2025 | 20,60 | 20,70 | 20,25 | 20,70 | -0,48% | 282,00 |
| 05.08.2025 | 20,75 | 20,80 | 20,30 | 20,80 | 0,73% | 309,00 |
| 04.08.2025 | 20,30 | 20,65 | 20,30 | 20,65 | 0,73% | 864,00 |
| 01.08.2025 | 20,50 | 20,50 | 20,25 | 20,50 | -0,73% | 847,00 |
| 31.07.2025 | 20,85 | 20,85 | 20,40 | 20,65 | 1,23% | 185,00 |
| 30.07.2025 | 20,60 | 20,85 | 20,40 | 20,40 | -1,92% | 144,00 |
| 29.07.2025 | 20,55 | 21,05 | 20,55 | 20,80 | 1,96% | 2.748,00 |
| 28.07.2025 | 20,50 | 20,65 | 20,40 | 20,40 | 0,99% | 2.130,00 |
| 25.07.2025 | 20,25 | 20,30 | 20,05 | 20,20 | -0,49% | 15.965,00 |
| 24.07.2025 | 19,92 | 20,45 | 19,90 | 20,30 | 2,01% | 2.216,00 |
| 23.07.2025 | 20,35 | 20,35 | 19,84 | 19,90 | -1,49% | 1.147,00 |
| 22.07.2025 | 20,30 | 20,30 | 20,05 | 20,20 | -0,49% | 815,00 |
| 21.07.2025 | 20,15 | 20,30 | 20,05 | 20,30 | 0,00% | 220,00 |
| 18.07.2025 | 20,10 | 20,30 | 20,10 | 20,30 | -0,49% | 106,00 |
| 17.07.2025 | 20,20 | 20,40 | 20,10 | 20,40 | 0,99% | 76,00 |
| 16.07.2025 | 20,40 | 20,45 | 20,20 | 20,20 | 0,00% | 10.935,00 |
| 15.07.2025 | 20,20 | 20,20 | 20,05 | 20,20 | 0,00% | 311,00 |
| 14.07.2025 | 20,20 | 20,40 | 20,10 | 20,20 | -0,25% | 222,00 |
| 11.07.2025 | 20,15 | 20,45 | 20,15 | 20,25 | 0,50% | 661,00 |
| 10.07.2025 | 20,25 | 20,40 | 20,05 | 20,15 | -0,25% | 1.327,00 |
| 09.07.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | 1.533,00 |
| 08.07.2025 | 20,30 | 20,45 | 20,15 | 20,40 | 0,49% | 5.126,00 |
| 07.07.2025 | 20,25 | 20,30 | 20,10 | 20,30 | 0,00% | 143,00 |
| 04.07.2025 | 20,35 | 20,35 | 20,15 | 20,30 | -0,49% | 268,00 |
| 03.07.2025 | 20,20 | 20,50 | 20,10 | 20,40 | 0,99% | 514,00 |
| 02.07.2025 | 20,35 | 20,55 | 20,10 | 20,20 | -1,70% | 2.848,00 |
| 01.07.2025 | 20,05 | 20,85 | 20,00 | 20,55 | 2,75% | 103.062,00 |
| 30.06.2025 | 20,35 | 20,35 | 20,00 | 20,00 | -1,72% | 2.088,00 |
| 27.06.2025 | 20,00 | 20,40 | 19,94 | 20,35 | 1,24% | 706,00 |
| 26.06.2025 | 19,94 | 20,25 | 19,94 | 20,10 | 0,00% | 2.535,00 |
| 25.06.2025 | 20,05 | 20,10 | 19,98 | 20,10 | -0,50% | 931,00 |
| 24.06.2025 | 20,15 | 20,20 | 19,90 | 20,20 | 1,00% | 193.844,00 |
| 23.06.2025 | 20,30 | 20,30 | 19,72 | 20,00 | -0,62% | 424,00 |
| 20.06.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -0,86% | - |
| 19.06.2025 | 19,92 | 20,35 | 19,92 | 20,30 | 1,50% | 709,00 |
| 18.06.2025 | 20,30 | 20,45 | 19,94 | 20,00 | -1,48% | 535,00 |
| 17.06.2025 | 20,15 | 20,35 | 20,10 | 20,30 | 1,00% | 311,00 |
| 16.06.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -1,47% | 339,00 |
| 13.06.2025 | 20,75 | 20,75 | 20,05 | 20,40 | 1,75% | 963,00 |
| 12.06.2025 | 20,35 | 20,40 | 19,72 | 20,05 | -1,47% | 4.151,00 |
| 11.06.2025 | 20,65 | 20,75 | 20,25 | 20,35 | -1,21% | 2.279,00 |
| 10.06.2025 | 20,60 | 20,70 | 20,60 | 20,60 | -0,24% | 753,00 |
| 09.06.2025 | 20,95 | 20,95 | 20,60 | 20,65 | -1,20% | 2.171,00 |
| 06.06.2025 | 20,95 | 20,95 | 20,45 | 20,90 | 1,95% | 1.033,00 |
| 05.06.2025 | 20,50 | 20,70 | 20,45 | 20,50 | -0,49% | 1.037,00 |
| 04.06.2025 | 20,70 | 20,70 | 20,45 | 20,60 | -0,48% | 464,00 |
| 03.06.2025 | 20,85 | 20,90 | 20,45 | 20,70 | 0,73% | 923,00 |
| 02.06.2025 | 20,45 | 20,75 | 20,30 | 20,55 | 0,49% | 1.543,00 |
| 30.05.2025 | 20,70 | 20,70 | 20,45 | 20,45 | -0,97% | 13.247,00 |
| 29.05.2025 | 20,65 | 20,83 | 20,65 | 20,65 | 0,49% | - |
| 28.05.2025 | 20,60 | 21,00 | 20,45 | 20,55 | 0,24% | 166.454,00 |
| 27.05.2025 | 21,45 | 21,55 | 20,45 | 20,50 | -2,38% | 7.100,00 |
| 26.05.2025 | 21,80 | 21,90 | 21,00 | 21,00 | -4,33% | 4.743,00 |
| 23.05.2025 | 22,40 | 22,40 | 21,40 | 21,95 | -2,01% | 1.197,00 |
| 22.05.2025 | 22,35 | 22,65 | 21,95 | 22,40 | 0,22% | 786,00 |
| 21.05.2025 | 22,50 | 22,55 | 21,75 | 22,35 | 0,68% | 957,00 |
| 20.05.2025 | 22,10 | 22,20 | 21,50 | 22,20 | 2,54% | 1.100,00 |
| 19.05.2025 | 21,70 | 21,90 | 21,50 | 21,65 | 0,00% | 279,00 |
| 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 |