13,760€
0,81%
Echtzeit-Aktienkurs Puuilo Oyj
Bid:
Ask:
Aktienkurse zur Puuilo Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
26.05.2025 | 12,88 | 12,88 | 12,39 | 12,50 | -2,95% | 118.906,00 |
23.05.2025 | 13,03 | 13,10 | 12,75 | 12,88 | -2,20% | 78.395,00 |
22.05.2025 | 13,26 | 13,26 | 13,10 | 13,17 | -0,68% | 47.018,00 |
21.05.2025 | 13,18 | 13,28 | 13,08 | 13,26 | 0,61% | 77.172,00 |
20.05.2025 | 13,30 | 13,32 | 13,17 | 13,18 | -1,20% | 51.040,00 |
19.05.2025 | 13,32 | 13,37 | 13,19 | 13,34 | 0,15% | 52.715,00 |
16.05.2025 | 13,35 | 13,39 | 13,14 | 13,32 | -0,52% | 77.278,00 |
15.05.2025 | 13,26 | 13,48 | 13,25 | 13,39 | 0,98% | 69.004,00 |
14.05.2025 | 13,31 | 13,40 | 13,17 | 13,26 | -0,38% | 86.162,00 |
13.05.2025 | 13,02 | 13,44 | 12,99 | 13,31 | 2,46% | 78.163,00 |
12.05.2025 | 12,89 | 13,05 | 12,86 | 12,99 | 1,09% | 115.602,00 |
09.05.2025 | 12,92 | 13,04 | 12,85 | 12,85 | -0,46% | 133.920,00 |
08.05.2025 | 12,85 | 12,98 | 12,84 | 12,91 | 0,47% | 63.813,00 |
07.05.2025 | 12,82 | 12,89 | 12,75 | 12,85 | 0,31% | 62.270,00 |
06.05.2025 | 12,73 | 12,84 | 12,59 | 12,81 | 0,63% | 42.316,00 |
05.05.2025 | 12,62 | 12,75 | 12,62 | 12,73 | 0,87% | 49.652,00 |
02.05.2025 | 12,54 | 12,67 | 12,48 | 12,62 | 0,64% | 48.471,00 |
30.04.2025 | 12,45 | 12,54 | 12,42 | 12,54 | 1,21% | 273.641,00 |
29.04.2025 | 12,36 | 12,46 | 12,28 | 12,39 | 0,32% | 43.675,00 |
28.04.2025 | 12,30 | 12,47 | 12,27 | 12,35 | 0,73% | 71.178,00 |
25.04.2025 | 12,22 | 12,29 | 12,12 | 12,26 | 0,33% | 34.007,00 |
24.04.2025 | 12,25 | 12,25 | 12,01 | 12,22 | 0,00% | 42.476,00 |
23.04.2025 | 12,02 | 12,36 | 12,02 | 12,22 | 1,75% | 49.056,00 |
22.04.2025 | 11,88 | 12,04 | 11,82 | 12,01 | 1,01% | 50.841,00 |
17.04.2025 | 11,99 | 12,00 | 11,80 | 11,89 | -0,83% | 28.873,00 |
16.04.2025 | 12,00 | 12,00 | 11,89 | 11,99 | -0,42% | 44.323,00 |
15.04.2025 | 11,73 | 12,05 | 11,73 | 12,04 | 2,82% | 61.559,00 |
14.04.2025 | 11,60 | 11,71 | 11,48 | 11,71 | 2,90% | 71.918,00 |
11.04.2025 | 11,38 | 11,50 | 11,17 | 11,38 | 0,89% | 106.661,00 |
10.04.2025 | 11,43 | 11,47 | 11,06 | 11,28 | 5,13% | 230.391,00 |
09.04.2025 | 10,88 | 10,89 | 10,57 | 10,73 | -2,63% | 136.461,00 |
08.04.2025 | 10,73 | 11,05 | 10,66 | 11,02 | 4,06% | 529.438,00 |
07.04.2025 | 10,36 | 10,91 | 10,20 | 10,59 | -2,67% | 266.908,00 |
04.04.2025 | 11,00 | 11,13 | 10,66 | 10,88 | -1,09% | 189.527,00 |
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 |