12,900€
-0,31%
Echtzeit-Aktienkurs Puuilo Oyj
Bid:
Ask:
Aktienkurse zur Puuilo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,10 | 13,13 | 12,87 | 12,90 | -0,31% | - |
| 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 |
| 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 |