13,350€
-0,15%
Echtzeit-Aktienkurs Puuilo Oyj
Bid:
Ask:
Aktienkurse zur Puuilo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,44 | 13,53 | 13,07 | 13,33 | -0,89% | - |
| 15.05.2025 | 13,29 | 13,59 | 13,19 | 13,45 | 1,13% | - |
| 14.05.2025 | 13,31 | 13,52 | 13,08 | 13,30 | -0,08% | - |
| 13.05.2025 | 13,02 | 13,54 | 12,95 | 13,31 | 2,27% | - |
| 12.05.2025 | 12,92 | 13,16 | 12,82 | 13,01 | 1,01% | - |
| 09.05.2025 | 12,93 | 13,14 | 12,83 | 12,88 | -0,39% | - |
| 08.05.2025 | 12,92 | 13,10 | 12,80 | 12,93 | 0,27% | - |
| 07.05.2025 | 12,82 | 12,97 | 12,63 | 12,90 | 0,66% | - |
| 06.05.2025 | 12,75 | 12,97 | 12,50 | 12,81 | 0,55% | - |
| 05.05.2025 | 12,60 | 12,84 | 12,55 | 12,74 | 1,15% | - |
| 02.05.2025 | 12,48 | 12,78 | 12,42 | 12,60 | 1,21% | - |
| 30.04.2025 | 12,49 | 12,63 | 12,29 | 12,45 | 0,40% | - |
| 29.04.2025 | 12,33 | 12,57 | 12,18 | 12,40 | 0,41% | - |
| 28.04.2025 | 12,27 | 12,57 | 12,23 | 12,35 | 0,61% | - |
| 25.04.2025 | 12,22 | 12,39 | 12,10 | 12,27 | 0,45% | - |
| 24.04.2025 | 12,23 | 12,40 | 11,93 | 12,22 | -0,04% | - |
| 23.04.2025 | 12,13 | 12,46 | 12,02 | 12,22 | 1,66% | - |
| 22.04.2025 | 11,92 | 12,12 | 11,75 | 12,02 | 1,01% | - |
| 17.04.2025 | 12,03 | 12,11 | 11,69 | 11,90 | -0,71% | - |
| 16.04.2025 | 11,94 | 12,11 | 11,82 | 11,99 | -0,46% | - |
| 15.04.2025 | 11,72 | 12,17 | 11,65 | 12,04 | 2,82% | - |
| 14.04.2025 | 11,48 | 11,74 | 11,34 | 11,71 | 1,74% | - |
| 11.04.2025 | 11,29 | 11,58 | 11,09 | 11,51 | 3,32% | - |
| 10.04.2025 | 11,72 | 11,80 | 11,03 | 11,14 | 4,06% | - |
| 09.04.2025 | 10,70 | 11,35 | 10,54 | 10,71 | -2,81% | - |
| 08.04.2025 | 10,67 | 11,12 | 10,62 | 11,02 | 3,77% | - |
| 07.04.2025 | 10,67 | 10,89 | 10,19 | 10,62 | -2,44% | - |
| 04.04.2025 | 11,01 | 11,16 | 10,60 | 10,88 | -1,27% | - |
| 03.04.2025 | 11,10 | 11,23 | 10,86 | 11,02 | -1,78% | - |
| 02.04.2025 | 11,38 | 11,49 | 11,09 | 11,22 | -1,45% | - |
| 01.04.2025 | 11,37 | 11,64 | 11,26 | 11,39 | 0,71% | - |
| 31.03.2025 | 11,86 | 11,88 | 11,31 | 11,31 | -4,15% | - |
| 28.03.2025 | 12,11 | 12,23 | 11,69 | 11,80 | -2,56% | - |
| 27.03.2025 | 11,72 | 12,78 | 11,70 | 12,11 | 3,33% | - |
| 26.03.2025 | 11,72 | 11,84 | 11,55 | 11,72 | 0,00% | - |
| 25.03.2025 | 11,59 | 11,82 | 11,46 | 11,72 | 1,30% | 1.500,00 |
| 24.03.2025 | 11,53 | 11,64 | 11,40 | 11,57 | 0,43% | - |
| 21.03.2025 | 11,61 | 11,66 | 11,33 | 11,52 | -0,73% | - |
| 20.03.2025 | 11,49 | 11,71 | 11,29 | 11,60 | 1,00% | - |
| 19.03.2025 | 11,45 | 11,59 | 11,30 | 11,49 | 0,35% | - |
| 18.03.2025 | 11,44 | 11,63 | 11,33 | 11,45 | 0,09% | - |
| 17.03.2025 | 11,16 | 11,46 | 11,15 | 11,44 | 2,60% | - |
| 14.03.2025 | 11,05 | 11,18 | 10,98 | 11,15 | 0,91% | - |
| 13.03.2025 | 11,10 | 11,10 | 10,97 | 11,05 | -0,09% | - |
| 12.03.2025 | 11,01 | 11,14 | 11,00 | 11,06 | 0,45% | - |
| 11.03.2025 | 11,18 | 11,30 | 10,93 | 11,01 | -1,52% | - |
| 10.03.2025 | 9,85 | 11,22 | 9,85 | 11,18 | 10,50% | 200,00 |
| 07.03.2025 | 10,21 | 10,62 | 10,02 | 10,11 | -1,00% | - |
| 06.03.2025 | 10,22 | 10,59 | 10,16 | 10,22 | -0,78% | - |
| 05.03.2025 | 10,11 | 10,32 | 9,95 | 10,30 | 2,51% | - |
| 04.03.2025 | 9,93 | 10,36 | 9,86 | 10,04 | 1,19% | - |
| 03.03.2025 | 9,97 | 10,29 | 9,86 | 9,93 | 0,22% | - |
| 28.02.2025 | 9,75 | 10,37 | 9,75 | 9,90 | -1,12% | - |
| 27.02.2025 | 9,81 | 10,45 | 9,81 | 10,02 | 0,55% | - |
| 26.02.2025 | 10,12 | 10,38 | 9,92 | 9,96 | -1,02% | - |
| 25.02.2025 | 9,86 | 10,27 | 9,81 | 10,06 | 2,34% | - |
| 24.02.2025 | 10,03 | 10,32 | 9,83 | 9,83 | -0,41% | - |
| 21.02.2025 | 10,09 | 10,44 | 9,84 | 9,87 | -1,96% | - |
| 20.02.2025 | 10,01 | 10,39 | 9,99 | 10,07 | 0,85% | - |
| 19.02.2025 | 10,01 | 10,42 | 9,95 | 9,99 | -0,33% | - |
| 18.02.2025 | 9,94 | 10,29 | 9,94 | 10,02 | 0,58% | - |
| 17.02.2025 | 9,88 | 10,23 | 9,88 | 9,96 | 0,91% | - |
| 14.02.2025 | 9,85 | 10,32 | 9,85 | 9,87 | 0,43% | - |
| 13.02.2025 | 10,02 | 10,24 | 9,79 | 9,83 | -1,57% | - |
| 12.02.2025 | 9,93 | 10,28 | 9,83 | 9,99 | 0,52% | - |
| 11.02.2025 | 9,96 | 10,35 | 9,86 | 9,93 | -0,47% | - |
| 10.02.2025 | 10,02 | 10,37 | 9,94 | 9,98 | 0,20% | - |
| 07.02.2025 | 9,93 | 10,32 | 9,93 | 9,96 | 0,47% | - |
| 06.02.2025 | 10,08 | 10,37 | 9,88 | 9,91 | -0,65% | - |
| 05.02.2025 | 9,99 | 10,37 | 9,84 | 9,98 | -0,12% | - |
| 04.02.2025 | 9,83 | 10,53 | 9,83 | 9,99 | -0,96% | - |
| 03.02.2025 | 10,23 | 10,60 | 9,97 | 10,09 | -0,94% | - |
| 31.01.2025 | 10,30 | 10,68 | 10,11 | 10,18 | -1,09% | - |
| 30.01.2025 | 10,10 | 10,75 | 10,10 | 10,30 | -0,68% | - |
| 29.01.2025 | 9,82 | 10,47 | 9,82 | 10,37 | 2,80% | - |
| 28.01.2025 | 9,94 | 10,58 | 9,94 | 10,08 | -1,18% | - |
| 27.01.2025 | 10,13 | 10,50 | 10,02 | 10,20 | 0,79% | - |
| 24.01.2025 | 10,25 | 10,57 | 10,04 | 10,12 | -1,12% | - |
| 23.01.2025 | 10,26 | 10,66 | 10,10 | 10,24 | -0,07% | - |
| 22.01.2025 | 10,06 | 10,44 | 10,05 | 10,25 | 1,84% | - |
| 21.01.2025 | 9,93 | 10,29 | 9,92 | 10,06 | 1,00% | - |
| 20.01.2025 | 9,73 | 10,38 | 9,73 | 9,96 | -0,28% | - |
| 17.01.2025 | 9,95 | 10,33 | 9,95 | 9,99 | 0,46% | - |
| 16.01.2025 | 9,71 | 10,11 | 9,71 | 9,94 | 2,36% | - |
| 15.01.2025 | 9,42 | 10,02 | 9,42 | 9,71 | 0,47% | - |
| 14.01.2025 | 9,64 | 10,03 | 9,60 | 9,67 | 0,31% | - |
| 13.01.2025 | 9,49 | 10,11 | 9,49 | 9,64 | -1,08% | - |
| 10.01.2025 | 9,62 | 10,26 | 9,62 | 9,74 | -1,34% | - |
| 09.01.2025 | 9,58 | 10,18 | 9,58 | 9,88 | 0,41% | - |
| 08.01.2025 | 9,83 | 10,46 | 9,79 | 9,84 | -2,56% | - |
| 07.01.2025 | 9,95 | 10,57 | 9,95 | 10,09 | -1,22% | - |
| 06.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 03.01.2025 | 9,94 | 10,56 | 9,94 | 10,22 | 0,20% | - |
| 02.01.2025 | 9,97 | 10,59 | 9,97 | 10,20 | -0,20% | - |
| 30.12.2024 | 9,81 | 10,51 | 9,81 | 10,22 | 1,44% | - |
| 27.12.2024 | 10,01 | 10,39 | 9,99 | 10,07 | 0,65% | - |
| 23.12.2024 | 9,98 | 10,40 | 9,86 | 10,01 | 0,33% | - |
| 20.12.2024 | 9,75 | 10,38 | 9,75 | 9,98 | -0,40% | - |
| 19.12.2024 | 9,97 | 10,64 | 9,97 | 10,02 | -2,20% | 332,00 |
| 18.12.2024 | 10,14 | 10,82 | 10,14 | 10,24 | -1,59% | 100,00 |