10,290€
-0,77%
Echtzeit-Aktienkurs Puuilo Oyj
Bid:
Ask:
Aktienkurse zur Puuilo Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 10,37 | 10,54 | 10,29 | 10,29 | -0,77% | - |
| 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% | 79.291,00 |
| 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% | 78.993,00 |
| 10.01.2025 | 9,91 | 9,92 | 9,72 | 9,75 | -1,52% | 75.257,00 |
| 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 | -1,25% | 54.296,00 |
| 06.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,17% | - |
| 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 | 0,27% | 192.111,00 |
| 06.12.2024 | 9,24 | 9,24 | 9,24 | 9,24 | -0,11% | - |
| 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 | 0,36% | 76.653,00 |
| 21.11.2024 | 8,98 | 8,99 | 8,87 | 8,98 | 0,03% | - |
| 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 |
| 06.11.2024 | 9,05 | 9,19 | 8,96 | 9,01 | -0,39% | 22.933,00 |
| 05.11.2024 | 9,04 | 9,11 | 9,03 | 9,04 | 0,06% | 24.879,00 |
| 04.11.2024 | 9,28 | 9,32 | 9,03 | 9,04 | -2,59% | 49.965,00 |
| 01.11.2024 | 9,21 | 9,29 | 9,11 | 9,28 | 0,54% | 56.394,00 |
| 31.10.2024 | 9,26 | 9,26 | 9,12 | 9,23 | -0,75% | 64.699,00 |
| 30.10.2024 | 9,24 | 9,32 | 9,21 | 9,30 | 0,60% | 101.475,00 |
| 29.10.2024 | 9,25 | 9,32 | 9,22 | 9,24 | -0,11% | 70.187,00 |
| 28.10.2024 | 9,36 | 9,44 | 9,21 | 9,25 | -1,12% | 44.202,00 |
| 25.10.2024 | 9,21 | 9,36 | 9,20 | 9,36 | 1,08% | 58.410,00 |
| 24.10.2024 | 9,32 | 9,38 | 9,23 | 9,26 | -0,91% | 49.577,00 |
| 23.10.2024 | 9,37 | 9,43 | 9,32 | 9,34 | -0,64% | 59.314,00 |
| 22.10.2024 | 9,34 | 9,40 | 9,21 | 9,40 | 0,64% | 65.160,00 |
| 21.10.2024 | 9,58 | 9,62 | 9,33 | 9,34 | -2,45% | 39.159,00 |
| 18.10.2024 | 9,49 | 9,58 | 9,46 | 9,58 | 0,84% | 36.674,00 |
| 17.10.2024 | 9,55 | 9,55 | 9,36 | 9,50 | -0,58% | 46.602,00 |
| 16.10.2024 | 9,60 | 9,64 | 9,52 | 9,55 | -2,30% | 54.098,00 |
| 15.10.2024 | 9,83 | 9,90 | 9,78 | 9,78 | -0,61% | 57.483,00 |
| 14.10.2024 | 9,76 | 9,84 | 9,68 | 9,84 | 0,77% | 50.555,00 |
| 11.10.2024 | 9,72 | 9,82 | 9,66 | 9,76 | 0,57% | 97.604,00 |
| 10.10.2024 | 9,58 | 9,71 | 9,54 | 9,71 | 1,30% | 43.333,00 |
| 09.10.2024 | 9,54 | 9,65 | 9,53 | 9,58 | 0,47% | 67.121,00 |
| 08.10.2024 | 9,50 | 9,65 | 9,48 | 9,54 | -0,47% | 97.958,00 |
| 07.10.2024 | 9,52 | 9,59 | 9,48 | 9,58 | 0,63% | 41.121,00 |
| 04.10.2024 | 9,40 | 9,57 | 9,40 | 9,52 | 1,28% | 57.796,00 |
| 03.10.2024 | 9,45 | 9,52 | 9,35 | 9,40 | -0,84% | 46.143,00 |
| 02.10.2024 | 9,40 | 9,49 | 9,32 | 9,48 | 0,58% | 51.786,00 |
| 01.10.2024 | 9,66 | 9,69 | 9,43 | 9,43 | -2,38% | 79.720,00 |
| 30.09.2024 | 9,70 | 9,83 | 9,63 | 9,66 | -0,41% | 55.841,00 |
| 27.09.2024 | 9,54 | 9,71 | 9,52 | 9,70 | 1,62% | 44.224,00 |
| 26.09.2024 | 9,54 | 9,68 | 9,54 | 9,54 | 0,05% | 294.773,00 |
| 25.09.2024 | 9,50 | 9,58 | 9,47 | 9,54 | 0,37% | 51.669,00 |
| 24.09.2024 | 9,52 | 9,59 | 9,50 | 9,50 | -0,21% | 43.503,00 |
| 23.09.2024 | 9,63 | 9,64 | 9,50 | 9,52 | -0,83% | 49.660,00 |
| 20.09.2024 | 9,72 | 9,72 | 9,52 | 9,60 | -1,18% | 259.511,00 |
| 19.09.2024 | 9,56 | 10,01 | 9,56 | 9,72 | 0,52% | 174.939,00 |
| 18.09.2024 | 9,62 | 9,69 | 9,60 | 9,67 | 0,47% | 44.065,00 |
| 17.09.2024 | 9,43 | 9,69 | 9,41 | 9,62 | 1,96% | 46.790,00 |
| 16.09.2024 | 9,56 | 9,56 | 9,31 | 9,44 | -2,28% | 79.898,00 |
| 13.09.2024 | 9,85 | 9,86 | 9,44 | 9,66 | -1,93% | 110.558,00 |
| 12.09.2024 | 9,79 | 9,87 | 9,53 | 9,85 | 0,66% | 73.985,00 |
| 11.09.2024 | 9,69 | 9,84 | 9,69 | 9,78 | 0,00% | 48.702,00 |
| 10.09.2024 | 9,75 | 9,87 | 9,69 | 9,78 | 0,31% | 50.997,00 |
| 09.09.2024 | 9,55 | 9,78 | 9,55 | 9,75 | 2,09% | 38.819,00 |
| 06.09.2024 | 9,60 | 9,72 | 9,46 | 9,55 | -0,52% | 119.347,00 |