18,000€
2,74%
Echtzeit-Aktienkurs PUUILO OYJ EO 1
Bid:
Ask:
Aktienkurse zur PUUILO OYJ EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,55 | 18,02 | 17,01 | 18,00 | 2,51% | 1.500,00 |
| 08.09.2026 | 17,55 | 17,68 | 17,44 | 17,56 | -0,11% | - |
| 07.09.2026 | 17,21 | 17,84 | 17,21 | 17,58 | 2,09% | - |
| 04.09.2026 | 17,23 | 17,30 | 17,02 | 17,22 | -0,06% | - |
| 03.09.2026 | 17,20 | 17,30 | 17,02 | 17,23 | 0,06% | - |
| 02.09.2026 | 17,56 | 17,71 | 17,16 | 17,22 | -1,88% | - |
| 01.09.2026 | 17,00 | 17,97 | 17,00 | 17,55 | 3,11% | - |
| 31.08.2026 | 16,98 | 17,08 | 16,94 | 17,02 | 0,18% | - |
| 28.08.2026 | 17,13 | 17,19 | 16,92 | 16,99 | -0,82% | - |
| 27.08.2026 | 17,00 | 17,19 | 16,95 | 17,13 | 0,71% | - |
| 26.08.2026 | 16,72 | 17,10 | 16,67 | 17,01 | 1,67% | - |
| 25.08.2026 | 15,70 | 16,97 | 15,70 | 16,73 | 0,48% | - |
| 24.08.2026 | 16,81 | 16,87 | 16,60 | 16,65 | -0,77% | - |
| 21.08.2026 | 16,53 | 16,85 | 16,53 | 16,78 | 1,39% | - |
| 20.08.2026 | 16,59 | 16,88 | 16,51 | 16,55 | -0,24% | - |
| 19.08.2026 | 16,93 | 16,93 | 16,50 | 16,59 | -1,89% | - |
| 18.08.2026 | 16,79 | 16,98 | 16,79 | 16,91 | 0,65% | - |
| 17.08.2026 | 17,15 | 17,16 | 16,78 | 16,80 | -2,04% | - |
| 14.08.2026 | 17,22 | 17,25 | 17,08 | 17,15 | -0,41% | - |
| 13.08.2026 | 17,12 | 17,25 | 17,11 | 17,22 | 0,94% | - |
| 12.08.2026 | 17,01 | 17,15 | 16,94 | 17,06 | 0,29% | - |
| 11.08.2026 | 17,17 | 17,22 | 16,98 | 17,01 | -0,99% | - |
| 10.08.2026 | 17,18 | 17,23 | 17,04 | 17,18 | -0,06% | - |
| 07.08.2026 | 17,13 | 17,26 | 16,92 | 17,19 | 0,29% | - |
| 06.08.2026 | 17,05 | 17,24 | 17,04 | 17,14 | 0,47% | - |
| 05.08.2026 | 16,90 | 17,35 | 16,90 | 17,06 | 0,89% | - |
| 04.08.2026 | 16,95 | 16,97 | 16,78 | 16,91 | -0,29% | - |
| 03.08.2026 | 17,19 | 17,28 | 16,88 | 16,96 | -1,28% | - |
| 31.07.2026 | 17,15 | 17,46 | 17,15 | 17,18 | 0,23% | - |
| 30.07.2026 | 17,06 | 17,28 | 17,06 | 17,14 | 0,47% | - |
| 29.07.2026 | 17,26 | 17,28 | 16,94 | 17,06 | -1,16% | - |
| 28.07.2026 | 16,96 | 17,28 | 16,96 | 17,26 | 1,77% | - |
| 27.07.2026 | 17,06 | 17,26 | 16,96 | 16,96 | -0,59% | - |
| 24.07.2026 | 17,03 | 17,14 | 16,92 | 17,06 | 0,24% | - |
| 23.07.2026 | 17,22 | 17,32 | 16,98 | 17,02 | -1,22% | - |
| 22.07.2026 | 16,94 | 17,32 | 16,90 | 17,23 | 1,77% | - |
| 21.07.2026 | 16,87 | 16,98 | 16,83 | 16,93 | 0,42% | - |
| 20.07.2026 | 17,00 | 17,20 | 16,82 | 16,86 | -0,82% | - |
| 17.07.2026 | 17,08 | 17,08 | 16,85 | 17,00 | -0,47% | - |
| 16.07.2026 | 17,00 | 17,16 | 16,96 | 17,08 | 0,47% | - |
| 15.07.2026 | 16,89 | 17,03 | 16,68 | 17,00 | 0,71% | - |
| 14.07.2026 | 17,08 | 17,08 | 16,84 | 16,88 | -1,17% | - |
| 13.07.2026 | 17,22 | 17,28 | 16,96 | 17,08 | -0,81% | - |
| 10.07.2026 | 17,38 | 17,45 | 17,17 | 17,22 | -0,92% | - |
| 09.07.2026 | 17,03 | 17,40 | 17,01 | 17,38 | 2,24% | - |
| 08.07.2026 | 17,64 | 17,64 | 17,00 | 17,00 | -3,68% | - |
| 07.07.2026 | 17,73 | 17,87 | 17,62 | 17,65 | -0,45% | - |
| 06.07.2026 | 18,06 | 18,06 | 17,58 | 17,73 | -1,88% | - |
| 03.07.2026 | 18,00 | 18,07 | 17,76 | 18,07 | 0,39% | - |
| 02.07.2026 | 17,80 | 18,00 | 17,72 | 18,00 | 1,12% | - |
| 01.07.2026 | 17,92 | 17,94 | 17,47 | 17,80 | -0,56% | - |
| 30.06.2026 | 17,55 | 18,07 | 17,45 | 17,90 | 1,99% | - |
| 29.06.2026 | 17,58 | 17,66 | 17,17 | 17,55 | -0,17% | - |
| 26.06.2026 | 17,55 | 17,58 | 17,32 | 17,58 | 0,11% | - |
| 25.06.2026 | 17,20 | 17,69 | 17,20 | 17,56 | 2,09% | - |
| 24.06.2026 | 17,18 | 17,25 | 16,87 | 17,20 | 0,12% | - |
| 23.06.2026 | 17,44 | 17,44 | 17,14 | 17,18 | -1,49% | - |
| 22.06.2026 | 17,40 | 17,44 | 17,05 | 17,44 | 0,29% | - |
| 19.06.2026 | 17,38 | 17,41 | 17,37 | 17,39 | 0,06% | - |
| 18.06.2026 | 16,90 | 17,40 | 16,83 | 17,38 | 2,84% | - |
| 17.06.2026 | 16,80 | 17,01 | 16,78 | 16,90 | 0,60% | 3.496,00 |
| 16.06.2026 | 17,04 | 17,11 | 16,69 | 16,80 | -1,47% | 1.012,00 |
| 15.06.2026 | 16,76 | 17,16 | 16,61 | 17,05 | 1,61% | - |
| 12.06.2026 | 15,96 | 17,15 | 15,96 | 16,78 | 5,14% | - |
| 11.06.2026 | 14,73 | 16,06 | 14,16 | 15,96 | 14,24% | - |
| 10.06.2026 | 14,00 | 14,01 | 13,68 | 13,97 | -0,29% | - |
| 09.06.2026 | 14,11 | 14,11 | 13,92 | 14,01 | -0,50% | - |
| 08.06.2026 | 14,04 | 14,25 | 13,85 | 14,08 | 0,36% | - |
| 05.06.2026 | 13,81 | 14,22 | 13,81 | 14,03 | 1,81% | - |
| 04.06.2026 | 13,14 | 13,93 | 13,13 | 13,78 | 4,95% | - |
| 03.06.2026 | 13,16 | 13,23 | 13,06 | 13,13 | -0,30% | - |
| 02.06.2026 | 13,06 | 13,43 | 13,04 | 13,17 | 0,92% | - |
| 01.06.2026 | 13,15 | 13,26 | 12,96 | 13,05 | -0,84% | - |
| 29.05.2026 | 13,01 | 13,17 | 12,96 | 13,16 | 1,08% | - |
| 28.05.2026 | 13,25 | 13,25 | 12,92 | 13,02 | -1,81% | - |
| 27.05.2026 | 12,97 | 13,27 | 12,97 | 13,26 | 2,16% | - |
| 26.05.2026 | 13,11 | 13,15 | 12,96 | 12,98 | -0,99% | - |
| 25.05.2026 | 12,80 | 13,22 | 12,80 | 13,11 | 2,34% | - |
| 22.05.2026 | 12,82 | 12,94 | 12,75 | 12,81 | -0,23% | - |
| 21.05.2026 | 13,02 | 13,15 | 12,82 | 12,84 | -0,93% | - |
| 20.05.2026 | 12,71 | 13,05 | 12,65 | 12,96 | 1,89% | - |
| 19.05.2026 | 12,61 | 12,80 | 12,60 | 12,72 | 0,79% | - |
| 18.05.2026 | 12,44 | 12,73 | 12,16 | 12,62 | -1,25% | - |
| 15.05.2026 | 12,89 | 12,89 | 12,73 | 12,78 | 0,00% | - |
| 14.05.2026 | 12,89 | 13,26 | 12,78 | 12,78 | -0,93% | - |
| 13.05.2026 | 12,76 | 12,91 | 12,66 | 12,90 | 1,18% | - |
| 12.05.2026 | 12,81 | 12,87 | 12,57 | 12,75 | -0,55% | - |
| 11.05.2026 | 12,79 | 12,89 | 12,68 | 12,82 | 0,16% | - |
| 08.05.2026 | 13,01 | 13,03 | 12,78 | 12,80 | -1,54% | - |
| 07.05.2026 | 13,01 | 13,12 | 12,95 | 13,00 | -0,15% | - |
| 06.05.2026 | 12,59 | 13,17 | 12,59 | 13,02 | 3,33% | - |
| 05.05.2026 | 12,55 | 12,75 | 12,51 | 12,60 | 0,32% | - |
| 04.05.2026 | 12,92 | 12,98 | 12,55 | 12,56 | -2,86% | - |
| 30.04.2026 | 12,89 | 12,97 | 12,82 | 12,93 | 0,86% | - |
| 29.04.2026 | 13,03 | 13,11 | 12,82 | 12,82 | -1,61% | - |
| 28.04.2026 | 13,12 | 13,15 | 12,96 | 13,03 | -0,76% | - |
| 27.04.2026 | 13,31 | 13,33 | 13,08 | 13,13 | -1,43% | - |
| 24.04.2026 | 13,54 | 13,59 | 13,24 | 13,32 | -1,62% | - |
| 23.04.2026 | 13,49 | 13,58 | 13,44 | 13,54 | 0,37% | - |
| 22.04.2026 | 13,51 | 13,61 | 13,37 | 13,49 | 0,22% | 644,00 |