20,220€
-0,39%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,35 | 20,50 | 19,91 | 20,21 | -0,47% | - |
| 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 |
| 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 |