13,985€
-1,86%
Echtzeit-Aktienkurs Puuilo Oyj
Bid:
Ask:
Aktienkurse zur Puuilo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,10 | 14,21 | 13,86 | 14,04 | -1,47% | - |
| 14.10.2025 | 14,25 | 14,35 | 14,15 | 14,25 | 0,35% | 76.059,00 |
| 13.10.2025 | 14,25 | 14,36 | 14,00 | 14,20 | -0,35% | 100.610,00 |
| 10.10.2025 | 14,13 | 14,32 | 14,13 | 14,25 | 0,85% | 66.252,00 |
| 09.10.2025 | 14,20 | 14,26 | 14,13 | 14,13 | -0,28% | 80.565,00 |
| 08.10.2025 | 14,27 | 14,35 | 14,13 | 14,17 | -0,70% | 42.779,00 |
| 07.10.2025 | 14,10 | 14,34 | 14,06 | 14,27 | 0,92% | 57.348,00 |
| 06.10.2025 | 14,31 | 14,32 | 14,11 | 14,14 | -1,19% | 36.106,00 |
| 03.10.2025 | 14,40 | 14,54 | 14,25 | 14,31 | -0,62% | 92.528,00 |
| 02.10.2025 | 14,59 | 14,69 | 14,23 | 14,40 | -1,30% | 66.070,00 |
| 01.10.2025 | 14,84 | 14,93 | 14,57 | 14,59 | -1,68% | 52.108,00 |
| 30.09.2025 | 14,81 | 14,84 | 14,60 | 14,84 | 0,27% | 86.345,00 |
| 29.09.2025 | 14,80 | 14,88 | 14,72 | 14,80 | 0,00% | 53.067,00 |
| 26.09.2025 | 14,67 | 14,83 | 14,65 | 14,80 | 0,89% | 42.270,00 |
| 25.09.2025 | 14,86 | 14,86 | 14,63 | 14,67 | -1,28% | 52.896,00 |
| 24.09.2025 | 14,87 | 14,87 | 14,74 | 14,86 | 0,61% | 56.008,00 |
| 23.09.2025 | 14,94 | 15,02 | 14,73 | 14,77 | -1,20% | 50.326,00 |
| 22.09.2025 | 15,05 | 15,10 | 14,94 | 14,95 | -0,66% | 49.292,00 |
| 19.09.2025 | 15,10 | 15,11 | 14,98 | 15,05 | -0,33% | 104.683,00 |
| 18.09.2025 | 15,10 | 15,14 | 15,01 | 15,10 | 0,00% | 55.200,00 |
| 17.09.2025 | 14,87 | 15,13 | 14,87 | 15,10 | 1,55% | 83.105,00 |
| 16.09.2025 | 15,27 | 15,28 | 14,79 | 14,87 | -2,68% | 104.725,00 |
| 15.09.2025 | 14,82 | 15,29 | 14,82 | 15,28 | 3,59% | 221.950,00 |
| 12.09.2025 | 14,62 | 14,75 | 14,21 | 14,75 | 0,20% | 238.117,00 |
| 11.09.2025 | 13,99 | 14,95 | 13,91 | 14,72 | 9,44% | 494.845,00 |
| 10.09.2025 | 13,24 | 13,68 | 13,24 | 13,45 | 1,74% | 105.132,00 |
| 09.09.2025 | 13,30 | 13,50 | 13,20 | 13,22 | -0,75% | 52.048,00 |
| 08.09.2025 | 13,44 | 13,46 | 13,27 | 13,32 | -0,89% | 122.839,00 |
| 05.09.2025 | 13,20 | 13,44 | 13,20 | 13,44 | 1,90% | 82.022,00 |
| 04.09.2025 | 13,12 | 13,20 | 13,07 | 13,19 | 0,53% | 50.568,00 |
| 03.09.2025 | 13,25 | 13,34 | 13,03 | 13,12 | 0,69% | 97.949,00 |
| 02.09.2025 | 13,25 | 13,26 | 12,95 | 13,03 | -1,59% | 156.419,00 |
| 01.09.2025 | 13,33 | 13,45 | 13,16 | 13,24 | -0,68% | 64.246,00 |
| 29.08.2025 | 13,27 | 13,43 | 13,18 | 13,33 | 0,45% | 59.857,00 |
| 28.08.2025 | 13,31 | 13,36 | 13,16 | 13,27 | -0,38% | 62.475,00 |
| 27.08.2025 | 13,25 | 13,36 | 13,23 | 13,32 | 0,60% | 37.485,00 |
| 26.08.2025 | 13,65 | 13,65 | 13,24 | 13,24 | -3,00% | 240.413,00 |
| 25.08.2025 | 13,77 | 13,80 | 13,65 | 13,65 | -0,87% | 24.255,00 |
| 22.08.2025 | 13,65 | 13,79 | 13,51 | 13,77 | 0,88% | 52.000,00 |
| 21.08.2025 | 13,48 | 13,71 | 13,44 | 13,65 | 0,96% | 54.253,00 |
| 20.08.2025 | 13,54 | 13,55 | 13,44 | 13,52 | -0,15% | 73.660,00 |
| 19.08.2025 | 13,29 | 13,69 | 13,29 | 13,54 | 1,80% | 62.494,00 |
| 18.08.2025 | 13,36 | 13,45 | 13,25 | 13,30 | -0,45% | 48.188,00 |
| 15.08.2025 | 13,42 | 13,60 | 13,32 | 13,36 | -0,52% | 36.101,00 |
| 14.08.2025 | 13,44 | 13,54 | 13,40 | 13,43 | -0,07% | 43.933,00 |
| 13.08.2025 | 13,60 | 13,69 | 13,44 | 13,44 | -0,52% | 43.895,00 |
| 12.08.2025 | 13,60 | 13,65 | 13,45 | 13,51 | -0,66% | 34.691,00 |
| 11.08.2025 | 13,85 | 13,85 | 13,55 | 13,60 | -1,52% | 33.353,00 |
| 08.08.2025 | 13,35 | 13,85 | 13,35 | 13,81 | 2,52% | 81.794,00 |
| 07.08.2025 | 13,49 | 13,58 | 13,40 | 13,47 | -0,15% | 118.281,00 |
| 06.08.2025 | 13,78 | 13,81 | 13,39 | 13,49 | -2,18% | 60.750,00 |
| 05.08.2025 | 13,61 | 13,87 | 13,61 | 13,79 | 1,62% | 31.895,00 |
| 04.08.2025 | 13,51 | 13,61 | 13,50 | 13,57 | 0,44% | 31.628,00 |
| 01.08.2025 | 13,69 | 13,69 | 13,48 | 13,51 | -1,31% | 74.843,00 |
| 31.07.2025 | 13,69 | 13,75 | 13,54 | 13,69 | -0,22% | 43.576,00 |
| 30.07.2025 | 13,58 | 13,75 | 13,20 | 13,72 | 0,00% | 48.872,00 |
| 29.07.2025 | 13,63 | 13,78 | 12,91 | 13,72 | 0,66% | 43.416,00 |
| 28.07.2025 | 13,67 | 13,73 | 13,61 | 13,63 | -0,29% | 55.794,00 |
| 25.07.2025 | 13,54 | 13,68 | 13,47 | 13,67 | 0,66% | 30.906,00 |
| 24.07.2025 | 13,46 | 13,60 | 13,41 | 13,58 | 1,04% | 71.265,00 |
| 23.07.2025 | 13,21 | 13,49 | 13,21 | 13,44 | 2,05% | 54.665,00 |
| 22.07.2025 | 13,27 | 13,30 | 13,05 | 13,17 | -0,75% | 65.427,00 |
| 21.07.2025 | 13,28 | 13,35 | 13,22 | 13,27 | -0,08% | 37.098,00 |
| 18.07.2025 | 13,35 | 13,43 | 13,26 | 13,28 | -0,52% | 43.572,00 |
| 17.07.2025 | 13,32 | 13,41 | 13,21 | 13,35 | -0,07% | 68.637,00 |
| 16.07.2025 | 13,45 | 13,55 | 13,33 | 13,36 | -0,67% | 76.982,00 |
| 15.07.2025 | 13,58 | 13,58 | 13,39 | 13,45 | -0,96% | 60.042,00 |
| 14.07.2025 | 13,54 | 13,62 | 13,41 | 13,58 | 0,30% | 49.381,00 |
| 11.07.2025 | 13,53 | 13,68 | 13,47 | 13,54 | 0,00% | 53.797,00 |
| 10.07.2025 | 13,39 | 13,62 | 13,39 | 13,54 | 1,12% | 113.787,00 |
| 09.07.2025 | 13,23 | 13,50 | 13,19 | 13,39 | 1,21% | 116.051,00 |
| 08.07.2025 | 13,15 | 13,23 | 13,03 | 13,23 | 0,53% | 49.577,00 |
| 07.07.2025 | 12,96 | 13,16 | 12,91 | 13,16 | 1,54% | 51.644,00 |
| 04.07.2025 | 13,10 | 13,10 | 12,88 | 12,96 | -0,84% | 38.010,00 |
| 03.07.2025 | 12,91 | 13,08 | 12,90 | 13,07 | 1,24% | 70.033,00 |
| 02.07.2025 | 12,94 | 12,97 | 12,80 | 12,91 | -0,23% | 38.025,00 |
| 01.07.2025 | 13,05 | 13,11 | 12,87 | 12,94 | -0,84% | 39.270,00 |
| 30.06.2025 | 12,87 | 13,05 | 12,85 | 13,05 | 1,48% | 105.561,00 |
| 27.06.2025 | 12,63 | 12,86 | 12,63 | 12,86 | 1,66% | 105.075,00 |
| 26.06.2025 | 12,76 | 12,87 | 12,55 | 12,65 | -0,86% | 93.625,00 |
| 25.06.2025 | 12,78 | 12,87 | 12,71 | 12,76 | -0,16% | 108.320,00 |
| 24.06.2025 | 13,10 | 13,22 | 12,78 | 12,78 | -2,29% | 144.355,00 |
| 23.06.2025 | 12,94 | 13,08 | 12,87 | 13,08 | 1,08% | 55.260,00 |
| 19.06.2025 | 12,90 | 13,08 | 12,74 | 12,94 | 0,08% | 73.655,00 |
| 18.06.2025 | 12,91 | 12,96 | 12,82 | 12,93 | -0,08% | 51.650,00 |
| 17.06.2025 | 13,18 | 13,19 | 12,89 | 12,94 | -1,82% | 123.106,00 |
| 16.06.2025 | 13,10 | 13,23 | 13,01 | 13,18 | 0,69% | 79.138,00 |
| 13.06.2025 | 13,12 | 13,16 | 13,01 | 13,09 | -1,43% | 52.930,00 |
| 12.06.2025 | 13,16 | 13,39 | 13,07 | 13,28 | 0,91% | 110.440,00 |
| 11.06.2025 | 13,42 | 13,42 | 12,97 | 13,16 | -2,66% | 221.730,00 |
| 10.06.2025 | 13,51 | 14,18 | 13,36 | 13,52 | 4,16% | 339.101,00 |
| 09.06.2025 | 13,07 | 13,20 | 12,98 | 12,98 | -0,69% | 64.248,00 |
| 06.06.2025 | 13,12 | 13,17 | 13,06 | 13,07 | -0,38% | 44.223,00 |
| 05.06.2025 | 13,10 | 13,24 | 13,02 | 13,12 | 0,15% | 61.875,00 |
| 04.06.2025 | 12,84 | 13,11 | 12,84 | 13,10 | 2,02% | 80.427,00 |
| 03.06.2025 | 12,90 | 12,91 | 12,73 | 12,84 | -0,47% | 60.358,00 |
| 02.06.2025 | 13,03 | 13,11 | 12,67 | 12,90 | -1,00% | 208.674,00 |
| 30.05.2025 | 12,76 | 13,10 | 12,72 | 13,03 | 2,12% | 212.298,00 |
| 28.05.2025 | 12,63 | 12,85 | 12,56 | 12,76 | 1,03% | 49.648,00 |
| 27.05.2025 | 12,50 | 12,64 | 12,46 | 12,63 | 1,04% | 70.946,00 |