12,420€
0,24%
Echtzeit-Aktienkurs Puuilo Oyj
Bid:
Ask:
Aktienkurse zur Puuilo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 12,38 | 12,45 | 12,36 | 12,39 | 0,00% | - |
| 26.01.2026 | 12,44 | 12,44 | 12,24 | 12,39 | 0,24% | 203.577,00 |
| 23.01.2026 | 12,50 | 12,51 | 12,29 | 12,36 | -0,72% | 103.425,00 |
| 22.01.2026 | 12,32 | 12,45 | 12,31 | 12,45 | 2,64% | 139.320,00 |
| 21.01.2026 | 12,11 | 12,14 | 11,96 | 12,13 | 0,17% | 156.219,00 |
| 20.01.2026 | 12,15 | 12,17 | 12,04 | 12,11 | -0,57% | 118.861,00 |
| 19.01.2026 | 12,33 | 12,33 | 12,12 | 12,18 | -1,22% | 215.636,00 |
| 16.01.2026 | 12,40 | 12,46 | 12,31 | 12,33 | -0,40% | 160.780,00 |
| 15.01.2026 | 12,34 | 12,39 | 12,25 | 12,38 | 0,32% | 757.037,00 |
| 14.01.2026 | 12,49 | 12,54 | 12,30 | 12,34 | -0,96% | 139.372,00 |
| 13.01.2026 | 12,65 | 12,70 | 12,40 | 12,46 | -1,50% | 109.655,00 |
| 12.01.2026 | 12,64 | 12,79 | 12,55 | 12,65 | -0,32% | 181.612,00 |
| 09.01.2026 | 12,70 | 12,71 | 12,58 | 12,69 | 0,40% | 853.988,00 |
| 08.01.2026 | 12,60 | 12,67 | 12,50 | 12,64 | 0,48% | 71.303,00 |
| 07.01.2026 | 12,63 | 12,72 | 12,51 | 12,58 | -0,20% | 99.074,00 |
| 06.01.2026 | 12,61 | 12,62 | 12,56 | 12,61 | -0,20% | - |
| 05.01.2026 | 12,51 | 12,63 | 12,46 | 12,63 | 1,36% | 105.402,00 |
| 02.01.2026 | 12,73 | 12,73 | 12,45 | 12,46 | -1,74% | 126.841,00 |
| 30.12.2025 | 12,59 | 12,75 | 12,59 | 12,68 | 0,88% | 133.286,00 |
| 29.12.2025 | 12,52 | 12,62 | 12,39 | 12,57 | 0,40% | 91.847,00 |
| 23.12.2025 | 12,52 | 12,59 | 12,38 | 12,52 | 0,32% | 86.029,00 |
| 22.12.2025 | 12,44 | 12,51 | 12,25 | 12,48 | 0,56% | 287.989,00 |
| 19.12.2025 | 12,43 | 12,48 | 12,35 | 12,41 | -0,08% | 354.394,00 |
| 18.12.2025 | 12,40 | 12,49 | 12,32 | 12,42 | 0,16% | 123.182,00 |
| 17.12.2025 | 12,60 | 12,60 | 12,34 | 12,40 | -1,59% | 307.367,00 |
| 16.12.2025 | 12,76 | 12,77 | 12,36 | 12,60 | -1,10% | 157.320,00 |
| 15.12.2025 | 12,82 | 13,06 | 12,67 | 12,74 | -0,08% | 169.810,00 |
| 12.12.2025 | 13,04 | 13,12 | 12,75 | 12,75 | -1,92% | 183.810,00 |
| 11.12.2025 | 13,22 | 13,40 | 12,76 | 13,00 | -1,14% | 282.815,00 |
| 10.12.2025 | 13,38 | 13,55 | 12,75 | 13,15 | -7,98% | 420.847,00 |
| 09.12.2025 | 14,10 | 14,43 | 14,07 | 14,29 | 1,35% | 127.910,00 |
| 08.12.2025 | 14,30 | 14,34 | 14,02 | 14,10 | -1,40% | 83.923,00 |
| 05.12.2025 | 14,80 | 14,80 | 14,30 | 14,30 | -3,44% | 91.476,00 |
| 04.12.2025 | 14,74 | 14,84 | 14,61 | 14,81 | 0,47% | 43.129,00 |
| 03.12.2025 | 14,55 | 14,74 | 14,49 | 14,74 | 1,31% | 35.578,00 |
| 02.12.2025 | 14,68 | 14,72 | 14,41 | 14,55 | -0,89% | 53.066,00 |
| 01.12.2025 | 14,76 | 14,76 | 14,43 | 14,68 | -0,54% | 35.869,00 |
| 28.11.2025 | 14,80 | 14,82 | 14,71 | 14,76 | -0,40% | 46.481,00 |
| 27.11.2025 | 14,70 | 14,82 | 14,58 | 14,82 | 1,16% | 55.781,00 |
| 26.11.2025 | 14,48 | 14,69 | 14,43 | 14,65 | 1,17% | 55.774,00 |
| 25.11.2025 | 14,52 | 14,52 | 14,20 | 14,48 | -0,75% | 45.062,00 |
| 24.11.2025 | 14,56 | 14,80 | 14,49 | 14,59 | 0,21% | 213.643,00 |
| 21.11.2025 | 14,48 | 14,59 | 14,30 | 14,56 | -0,21% | 54.727,00 |
| 20.11.2025 | 14,38 | 14,68 | 14,38 | 14,59 | 1,25% | 64.862,00 |
| 19.11.2025 | 14,08 | 14,49 | 14,08 | 14,41 | 2,20% | 68.881,00 |
| 18.11.2025 | 14,19 | 14,19 | 13,93 | 14,10 | -0,91% | 76.881,00 |
| 17.11.2025 | 14,48 | 14,48 | 14,18 | 14,23 | -0,49% | 42.277,00 |
| 14.11.2025 | 14,37 | 14,38 | 14,11 | 14,30 | -0,49% | 61.979,00 |
| 13.11.2025 | 14,50 | 14,53 | 14,35 | 14,37 | -1,10% | 42.433,00 |
| 12.11.2025 | 14,42 | 14,57 | 14,36 | 14,53 | 0,76% | 39.993,00 |
| 11.11.2025 | 14,02 | 14,44 | 14,02 | 14,42 | 2,78% | 77.163,00 |
| 10.11.2025 | 14,06 | 14,10 | 13,95 | 14,03 | -0,21% | 26.981,00 |
| 07.11.2025 | 14,00 | 14,10 | 13,92 | 14,06 | 0,21% | 24.035,00 |
| 06.11.2025 | 13,99 | 14,21 | 13,95 | 14,03 | 0,29% | 63.407,00 |
| 05.11.2025 | 13,93 | 14,02 | 13,83 | 13,99 | 0,43% | 56.300,00 |
| 04.11.2025 | 14,29 | 14,29 | 13,93 | 13,93 | -2,72% | 72.345,00 |
| 03.11.2025 | 14,20 | 14,34 | 14,16 | 14,32 | 0,85% | 40.637,00 |
| 31.10.2025 | 14,36 | 14,36 | 14,07 | 14,20 | -1,11% | 51.966,00 |
| 30.10.2025 | 14,40 | 14,43 | 14,28 | 14,36 | -0,28% | 58.518,00 |
| 29.10.2025 | 14,51 | 14,57 | 14,36 | 14,40 | -0,89% | 61.976,00 |
| 28.10.2025 | 14,40 | 14,53 | 14,25 | 14,53 | 0,90% | 53.229,00 |
| 27.10.2025 | 14,47 | 14,62 | 14,39 | 14,40 | -0,48% | 38.561,00 |
| 24.10.2025 | 14,70 | 14,70 | 14,40 | 14,47 | -1,23% | 54.767,00 |
| 23.10.2025 | 14,50 | 14,66 | 14,39 | 14,65 | 1,17% | 87.599,00 |
| 22.10.2025 | 14,32 | 14,50 | 14,32 | 14,48 | 1,12% | 87.379,00 |
| 21.10.2025 | 14,11 | 14,34 | 14,11 | 14,32 | 1,20% | 39.818,00 |
| 20.10.2025 | 14,26 | 14,35 | 14,12 | 14,15 | -0,77% | 40.510,00 |
| 17.10.2025 | 14,14 | 14,32 | 14,03 | 14,26 | 0,85% | 50.437,00 |
| 16.10.2025 | 14,01 | 14,18 | 13,99 | 14,14 | 0,93% | 39.347,00 |
| 15.10.2025 | 14,11 | 14,11 | 13,91 | 14,01 | -1,68% | 97.965,00 |
| 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 |