10,875€
-1,14%
Echtzeit-Aktienkurs Puuilo Oyj
Bid:
Ask:
Aktienkurse zur Puuilo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,04 | 11,16 | 10,60 | 10,84 | -1,45% | - |
| 03.04.2025 | 11,13 | 11,16 | 10,94 | 11,00 | -1,96% | 162.887,00 |
| 02.04.2025 | 11,40 | 11,41 | 11,08 | 11,22 | -1,67% | 201.875,00 |
| 01.04.2025 | 11,37 | 11,54 | 11,34 | 11,41 | 0,35% | 85.099,00 |
| 31.03.2025 | 11,80 | 11,80 | 11,34 | 11,37 | -3,64% | 115.588,00 |
| 28.03.2025 | 11,96 | 12,07 | 11,75 | 11,80 | -2,40% | 87.799,00 |
| 27.03.2025 | 12,00 | 12,66 | 11,86 | 12,09 | 3,16% | 409.501,00 |
| 26.03.2025 | 11,70 | 11,75 | 11,63 | 11,72 | 0,26% | 141.993,00 |
| 25.03.2025 | 11,60 | 11,73 | 11,52 | 11,69 | 1,12% | 37.006,00 |
| 24.03.2025 | 11,51 | 11,58 | 11,44 | 11,56 | 0,43% | 28.460,00 |
| 21.03.2025 | 11,63 | 11,63 | 11,40 | 11,51 | -1,03% | 38.939,00 |
| 20.03.2025 | 11,46 | 11,63 | 11,34 | 11,63 | 0,95% | 187.518,00 |
| 19.03.2025 | 11,50 | 11,52 | 11,40 | 11,52 | 0,35% | 34.535,00 |
| 18.03.2025 | 11,54 | 11,54 | 11,40 | 11,48 | 0,26% | 39.529,00 |
| 17.03.2025 | 11,18 | 11,45 | 11,18 | 11,45 | 2,42% | 104.123,00 |
| 14.03.2025 | 11,01 | 11,18 | 10,99 | 11,18 | 1,54% | 82.488,00 |
| 13.03.2025 | 11,08 | 11,08 | 10,96 | 11,01 | -0,63% | 37.197,00 |
| 12.03.2025 | 11,02 | 11,14 | 11,02 | 11,08 | 0,73% | 85.075,00 |
| 11.03.2025 | 11,00 | 11,14 | 10,92 | 11,00 | -1,43% | 107.977,00 |
| 10.03.2025 | 10,60 | 11,23 | 10,60 | 11,16 | 10,39% | 319.269,00 |
| 07.03.2025 | 10,20 | 10,20 | 10,00 | 10,11 | -1,27% | 72.225,00 |
| 06.03.2025 | 10,21 | 10,29 | 10,17 | 10,24 | 0,20% | 59.060,00 |
| 05.03.2025 | 9,93 | 10,30 | 9,93 | 10,22 | 2,97% | 103.315,00 |
| 04.03.2025 | 10,00 | 10,00 | 9,87 | 9,93 | -0,70% | 85.429,00 |
| 03.03.2025 | 9,93 | 10,07 | 9,87 | 10,00 | 0,65% | 50.827,00 |
| 28.02.2025 | 10,00 | 10,00 | 9,85 | 9,93 | -0,70% | 250.726,00 |
| 27.02.2025 | 10,10 | 10,17 | 9,96 | 10,00 | -0,79% | 92.642,00 |
| 26.02.2025 | 10,01 | 10,13 | 10,00 | 10,08 | 0,70% | 103.387,00 |
| 25.02.2025 | 9,91 | 10,06 | 9,86 | 10,01 | 1,01% | 35.996,00 |
| 24.02.2025 | 9,96 | 10,05 | 9,85 | 9,91 | -0,50% | 95.843,00 |
| 21.02.2025 | 10,08 | 10,11 | 9,93 | 9,96 | -1,09% | 84.680,00 |
| 20.02.2025 | 10,02 | 10,18 | 10,00 | 10,07 | 0,50% | 50.393,00 |
| 19.02.2025 | 10,06 | 10,21 | 9,99 | 10,02 | -0,30% | 333.660,00 |
| 18.02.2025 | 9,94 | 10,08 | 9,94 | 10,05 | 1,21% | 116.563,00 |
| 17.02.2025 | 9,95 | 9,95 | 9,88 | 9,93 | 0,61% | 42.249,00 |
| 14.02.2025 | 9,97 | 10,01 | 9,87 | 9,87 | -0,90% | 61.968,00 |
| 13.02.2025 | 9,90 | 10,02 | 9,87 | 9,96 | 0,86% | 65.602,00 |
| 12.02.2025 | 9,90 | 10,02 | 9,84 | 9,88 | -0,40% | 137.283,00 |
| 11.02.2025 | 10,00 | 10,04 | 9,86 | 9,92 | -0,65% | 37.931,00 |
| 10.02.2025 | 10,00 | 10,02 | 9,93 | 9,98 | -0,20% | 62.214,00 |
| 07.02.2025 | 9,96 | 10,09 | 9,96 | 10,00 | 0,40% | 114.447,00 |
| 06.02.2025 | 10,00 | 10,00 | 9,92 | 9,96 | -0,40% | 92.336,00 |
| 05.02.2025 | 10,01 | 10,01 | 9,83 | 10,00 | 0,00% | 78.929,00 |
| 04.02.2025 | 10,16 | 10,17 | 9,97 | 10,00 | -1,57% | 46.389,00 |
| 03.02.2025 | 10,08 | 10,16 | 9,96 | 10,16 | -0,68% | 103.321,00 |
| 31.01.2025 | 10,30 | 10,31 | 10,10 | 10,23 | -0,68% | 112.926,00 |
| 30.01.2025 | 10,36 | 10,54 | 10,29 | 10,30 | -0,68% | 109.210,00 |
| 29.01.2025 | 10,10 | 10,44 | 10,06 | 10,37 | 2,67% | 542.337,00 |
| 28.01.2025 | 10,24 | 10,34 | 10,06 | 10,10 | -1,08% | 84.712,00 |
| 27.01.2025 | 10,13 | 10,32 | 10,02 | 10,21 | 0,79% | 198.369,00 |
| 24.01.2025 | 10,20 | 10,24 | 10,04 | 10,13 | -0,69% | 46.866,00 |
| 23.01.2025 | 10,28 | 10,36 | 10,10 | 10,20 | -0,78% | 59.232,00 |
| 22.01.2025 | 10,07 | 10,29 | 10,07 | 10,28 | 2,09% | 63.972,00 |
| 21.01.2025 | 9,95 | 10,07 | 9,95 | 10,07 | 1,41% | 43.367,00 |
| 20.01.2025 | 10,01 | 10,02 | 9,93 | 9,93 | -0,80% | 30.179,00 |
| 17.01.2025 | 9,97 | 10,05 | 9,96 | 10,01 | 0,45% | 54.146,00 |
| 16.01.2025 | 9,75 | 9,97 | 9,72 | 9,97 | 2,21% | 467.524,00 |
| 15.01.2025 | 9,70 | 9,75 | 9,62 | 9,75 | 0,83% | 79.450,00 |
| 14.01.2025 | 9,68 | 9,72 | 9,60 | 9,67 | -0,05% | 56.158,00 |
| 13.01.2025 | 9,76 | 9,76 | 9,59 | 9,68 | -0,77% | 79.021,00 |
| 10.01.2025 | 9,91 | 9,92 | 9,72 | 9,75 | -1,52% | 75.487,00 |
| 09.01.2025 | 9,85 | 9,90 | 9,75 | 9,90 | 0,76% | 47.719,00 |
| 08.01.2025 | 10,09 | 10,09 | 9,77 | 9,83 | -2,63% | 68.535,00 |
| 07.01.2025 | 10,23 | 10,23 | 10,09 | 10,09 | -1,08% | 54.296,00 |
| 03.01.2025 | 10,20 | 10,26 | 10,12 | 10,20 | 0,10% | 41.281,00 |
| 02.01.2025 | 10,25 | 10,40 | 10,15 | 10,19 | -0,29% | 43.624,00 |
| 30.12.2024 | 10,14 | 10,25 | 10,10 | 10,22 | 0,79% | 68.410,00 |
| 27.12.2024 | 10,02 | 10,14 | 10,00 | 10,14 | 1,20% | 81.832,00 |
| 23.12.2024 | 10,00 | 10,04 | 9,86 | 10,02 | -0,10% | 50.100,00 |
| 20.12.2024 | 10,00 | 10,03 | 9,83 | 10,03 | 0,20% | 80.082,00 |
| 19.12.2024 | 10,16 | 10,18 | 9,98 | 10,01 | -2,44% | 55.190,00 |
| 18.12.2024 | 10,39 | 10,54 | 10,23 | 10,26 | -1,72% | 72.511,00 |
| 17.12.2024 | 10,29 | 10,48 | 10,28 | 10,44 | 1,26% | 211.976,00 |
| 16.12.2024 | 10,22 | 10,31 | 10,09 | 10,31 | 0,88% | 98.405,00 |
| 13.12.2024 | 10,36 | 10,37 | 10,13 | 10,22 | -1,83% | 88.584,00 |
| 12.12.2024 | 10,09 | 10,41 | 10,09 | 10,41 | 3,38% | 213.232,00 |
| 11.12.2024 | 9,86 | 10,16 | 9,86 | 10,07 | 7,13% | 342.455,00 |
| 10.12.2024 | 9,23 | 9,40 | 9,23 | 9,40 | 1,51% | 123.610,00 |
| 09.12.2024 | 9,25 | 9,35 | 9,20 | 9,26 | 0,16% | 192.111,00 |
| 05.12.2024 | 9,18 | 9,26 | 9,17 | 9,25 | 0,93% | 73.500,00 |
| 04.12.2024 | 9,10 | 9,27 | 9,10 | 9,16 | 0,99% | 137.690,00 |
| 03.12.2024 | 9,13 | 9,15 | 9,04 | 9,07 | -0,22% | 56.455,00 |
| 02.12.2024 | 9,02 | 9,12 | 8,97 | 9,09 | 0,83% | 49.178,00 |
| 29.11.2024 | 9,08 | 9,11 | 8,94 | 9,02 | -0,72% | 78.772,00 |
| 28.11.2024 | 9,07 | 9,10 | 8,99 | 9,08 | 0,11% | 22.087,00 |
| 27.11.2024 | 9,10 | 9,10 | 9,03 | 9,07 | 0,00% | 18.910,00 |
| 26.11.2024 | 9,27 | 9,27 | 9,05 | 9,07 | -2,10% | 45.511,00 |
| 25.11.2024 | 9,02 | 9,27 | 9,02 | 9,27 | 2,77% | 157.065,00 |
| 22.11.2024 | 9,01 | 9,05 | 8,96 | 9,02 | 0,06% | 76.653,00 |
| 21.11.2024 | 8,98 | 9,01 | 8,86 | 9,01 | 0,33% | 57.834,00 |
| 20.11.2024 | 8,94 | 9,06 | 8,94 | 8,98 | 0,45% | 70.526,00 |
| 19.11.2024 | 9,14 | 9,21 | 8,85 | 8,94 | -2,08% | 110.628,00 |
| 18.11.2024 | 8,94 | 9,18 | 8,90 | 9,13 | 2,13% | 65.134,00 |
| 15.11.2024 | 8,92 | 9,14 | 8,92 | 8,94 | 0,22% | 121.239,00 |
| 14.11.2024 | 8,94 | 9,00 | 8,85 | 8,92 | -0,34% | 39.316,00 |
| 13.11.2024 | 9,05 | 9,09 | 8,89 | 8,95 | -1,16% | 101.929,00 |
| 12.11.2024 | 9,11 | 9,11 | 8,94 | 9,06 | -0,60% | 57.067,00 |
| 11.11.2024 | 9,05 | 9,18 | 9,04 | 9,11 | 0,72% | 45.842,00 |
| 08.11.2024 | 9,09 | 9,19 | 9,01 | 9,05 | -0,50% | 37.860,00 |
| 07.11.2024 | 9,00 | 9,20 | 9,00 | 9,09 | 0,94% | 73.810,00 |