17,440€
Echtzeit-Aktienkurs PUUILO OYJ EO 1
Bid:
Ask:
Aktienkurse zur PUUILO OYJ EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 17,24 | 17,52 | 17,02 | 17,52 | 0,46% | 123.562,00 |
| 18.06.2026 | 17,04 | 17,44 | 16,84 | 17,44 | 2,35% | 108.606,00 |
| 17.06.2026 | 16,96 | 17,04 | 16,78 | 17,04 | 0,47% | 363.797,00 |
| 16.06.2026 | 17,06 | 17,12 | 16,70 | 16,96 | -0,59% | 192.219,00 |
| 15.06.2026 | 16,98 | 17,16 | 16,60 | 17,06 | 1,07% | 324.080,00 |
| 12.06.2026 | 16,58 | 17,14 | 16,58 | 16,88 | 5,24% | 486.745,00 |
| 11.06.2026 | 14,98 | 16,10 | 14,86 | 16,04 | 14,90% | 787.036,00 |
| 10.06.2026 | 14,00 | 14,00 | 13,66 | 13,96 | -0,29% | 91.294,00 |
| 09.06.2026 | 13,96 | 14,06 | 13,88 | 14,00 | -0,43% | 100.868,00 |
| 08.06.2026 | 13,92 | 14,26 | 13,82 | 14,06 | 0,29% | 174.072,00 |
| 05.06.2026 | 13,86 | 14,22 | 13,84 | 14,02 | 1,59% | 179.020,00 |
| 04.06.2026 | 13,10 | 13,94 | 13,10 | 13,80 | 5,34% | 197.890,00 |
| 03.06.2026 | 13,14 | 13,22 | 13,04 | 13,10 | -0,30% | 69.004,00 |
| 02.06.2026 | 13,08 | 13,44 | 13,06 | 13,14 | 1,08% | 203.937,00 |
| 01.06.2026 | 13,16 | 13,24 | 12,96 | 13,00 | -1,07% | 85.918,00 |
| 29.05.2026 | 13,00 | 13,16 | 12,96 | 13,14 | 1,39% | 155.986,00 |
| 28.05.2026 | 13,16 | 13,16 | 12,92 | 12,96 | -1,67% | 37.045,00 |
| 27.05.2026 | 12,98 | 13,26 | 12,98 | 13,18 | 1,85% | 94.807,00 |
| 26.05.2026 | 13,10 | 13,14 | 12,94 | 12,94 | -1,22% | 61.695,00 |
| 25.05.2026 | 12,90 | 13,22 | 12,90 | 13,10 | 1,87% | 77.760,00 |
| 22.05.2026 | 12,86 | 12,96 | 12,76 | 12,86 | 0,16% | 44.212,00 |
| 21.05.2026 | 12,94 | 13,16 | 12,80 | 12,84 | -0,77% | 132.925,00 |
| 20.05.2026 | 12,68 | 13,06 | 12,62 | 12,94 | 1,73% | 70.007,00 |
| 19.05.2026 | 12,60 | 12,82 | 12,60 | 12,72 | 1,11% | 54.971,00 |
| 18.05.2026 | 12,44 | 12,66 | 12,18 | 12,58 | -1,56% | 119.772,00 |
| 15.05.2026 | 12,80 | 12,90 | 12,72 | 12,78 | -0,16% | 58.307,00 |
| 13.05.2026 | 12,74 | 12,88 | 12,66 | 12,80 | 0,79% | 59.358,00 |
| 12.05.2026 | 12,66 | 12,86 | 12,56 | 12,70 | -0,16% | 80.417,00 |
| 11.05.2026 | 12,80 | 12,90 | 12,70 | 12,72 | -0,47% | 119.487,00 |
| 08.05.2026 | 12,98 | 12,98 | 12,76 | 12,78 | -1,54% | 64.001,00 |
| 07.05.2026 | 13,00 | 13,14 | 12,94 | 12,98 | -0,15% | 58.072,00 |
| 06.05.2026 | 12,62 | 13,06 | 12,62 | 13,00 | 3,34% | 74.341,00 |
| 05.05.2026 | 12,56 | 12,74 | 12,50 | 12,58 | -0,32% | 66.833,00 |
| 04.05.2026 | 13,00 | 13,00 | 12,52 | 12,62 | -2,92% | 70.306,00 |
| 30.04.2026 | 12,94 | 13,00 | 12,82 | 13,00 | 0,46% | 61.976,00 |
| 29.04.2026 | 13,08 | 13,08 | 12,86 | 12,94 | -1,07% | 85.137,00 |
| 28.04.2026 | 13,12 | 13,12 | 12,98 | 13,08 | -0,91% | 78.114,00 |
| 27.04.2026 | 13,34 | 13,34 | 13,08 | 13,20 | -1,05% | 65.518,00 |
| 24.04.2026 | 13,54 | 13,54 | 13,22 | 13,34 | -1,77% | 66.128,00 |
| 23.04.2026 | 13,48 | 13,58 | 13,40 | 13,58 | 0,74% | 84.575,00 |
| 22.04.2026 | 13,48 | 13,60 | 13,40 | 13,48 | 0,00% | 70.447,00 |
| 21.04.2026 | 13,58 | 13,66 | 13,42 | 13,48 | -0,74% | 76.390,00 |
| 20.04.2026 | 13,56 | 13,62 | 13,52 | 13,58 | -0,44% | 96.976,00 |
| 17.04.2026 | 13,38 | 13,66 | 13,28 | 13,64 | 1,79% | 120.188,00 |
| 16.04.2026 | 13,18 | 13,40 | 13,18 | 13,40 | 1,98% | 107.115,00 |
| 15.04.2026 | 13,26 | 13,32 | 13,06 | 13,14 | -0,90% | 107.223,00 |
| 14.04.2026 | 13,10 | 13,34 | 13,10 | 13,26 | 1,53% | 90.703,00 |
| 13.04.2026 | 13,16 | 13,18 | 13,00 | 13,06 | -0,46% | 89.495,00 |
| 10.04.2026 | 13,16 | 13,28 | 13,12 | 13,12 | 0,15% | 80.989,00 |
| 09.04.2026 | 13,14 | 13,26 | 13,10 | 13,10 | -0,46% | 120.896,00 |
| 08.04.2026 | 13,12 | 13,28 | 13,06 | 13,16 | 3,79% | 174.865,00 |
| 07.04.2026 | 12,84 | 13,08 | 12,68 | 12,68 | -0,94% | 215.410,00 |
| 02.04.2026 | 12,79 | 12,92 | 12,68 | 12,80 | -0,54% | 195.221,00 |
| 01.04.2026 | 12,83 | 12,99 | 12,77 | 12,87 | 2,22% | 261.021,00 |
| 31.03.2026 | 12,39 | 12,70 | 12,38 | 12,59 | 1,53% | 204.729,00 |
| 30.03.2026 | 12,36 | 12,53 | 12,29 | 12,40 | 0,32% | 207.233,00 |
| 27.03.2026 | 12,54 | 12,55 | 12,27 | 12,36 | -1,67% | 732.537,00 |
| 26.03.2026 | 12,65 | 12,85 | 12,50 | 12,57 | -0,63% | 178.892,00 |
| 25.03.2026 | 13,10 | 13,27 | 12,35 | 12,65 | 9,71% | 777.109,00 |
| 24.03.2026 | 11,56 | 11,70 | 11,53 | 11,53 | -0,26% | 137.767,00 |
| 23.03.2026 | 11,49 | 11,84 | 11,30 | 11,56 | -0,94% | 163.436,00 |
| 20.03.2026 | 11,98 | 11,99 | 11,67 | 11,67 | -1,10% | 202.904,00 |
| 19.03.2026 | 12,00 | 12,01 | 11,60 | 11,80 | -1,75% | 217.466,00 |
| 18.03.2026 | 12,37 | 12,37 | 12,00 | 12,01 | 0,92% | 110.261,00 |
| 17.03.2026 | 11,91 | 11,97 | 11,81 | 11,90 | 0,00% | 53.513,00 |
| 16.03.2026 | 11,95 | 11,99 | 11,85 | 11,90 | -0,08% | 77.149,00 |
| 13.03.2026 | 11,81 | 12,06 | 11,70 | 11,91 | 1,02% | 70.277,00 |
| 12.03.2026 | 11,85 | 11,87 | 11,75 | 11,79 | -0,76% | 102.548,00 |
| 11.03.2026 | 11,91 | 12,19 | 11,85 | 11,88 | 1,63% | 302.032,00 |
| 10.03.2026 | 11,67 | 11,86 | 11,64 | 11,69 | 1,74% | 85.688,00 |
| 09.03.2026 | 11,53 | 11,57 | 11,43 | 11,49 | -1,88% | 90.003,00 |
| 06.03.2026 | 11,90 | 11,93 | 11,62 | 11,71 | -1,76% | 148.132,00 |
| 05.03.2026 | 11,95 | 12,16 | 11,91 | 11,92 | 0,00% | 150.303,00 |
| 04.03.2026 | 11,56 | 12,12 | 11,56 | 11,92 | 3,47% | 188.534,00 |
| 03.03.2026 | 11,83 | 11,83 | 11,42 | 11,52 | -2,87% | 115.456,00 |
| 02.03.2026 | 12,00 | 12,01 | 11,82 | 11,86 | -1,98% | 96.993,00 |
| 27.02.2026 | 12,03 | 12,12 | 11,99 | 12,10 | 0,83% | 181.633,00 |
| 26.02.2026 | 12,08 | 12,09 | 11,97 | 12,00 | -0,66% | 91.314,00 |
| 25.02.2026 | 12,10 | 12,13 | 11,99 | 12,08 | 0,17% | 51.326,00 |
| 24.02.2026 | 12,05 | 12,12 | 11,98 | 12,06 | 0,25% | 64.786,00 |
| 23.02.2026 | 12,10 | 12,20 | 12,03 | 12,03 | -0,50% | 53.677,00 |
| 20.02.2026 | 12,17 | 12,17 | 12,04 | 12,09 | -0,58% | 373.052,00 |
| 19.02.2026 | 12,11 | 12,19 | 12,03 | 12,16 | 0,58% | 76.538,00 |
| 18.02.2026 | 12,07 | 12,15 | 12,02 | 12,09 | 0,33% | 101.047,00 |
| 17.02.2026 | 12,10 | 12,12 | 12,00 | 12,05 | -0,17% | 109.128,00 |
| 16.02.2026 | 12,05 | 12,11 | 12,00 | 12,07 | 0,17% | 77.334,00 |
| 13.02.2026 | 12,05 | 12,06 | 11,96 | 12,05 | 0,00% | 125.796,00 |
| 12.02.2026 | 12,17 | 12,20 | 12,01 | 12,05 | -0,99% | 104.824,00 |
| 11.02.2026 | 12,37 | 12,38 | 12,17 | 12,17 | -1,70% | 110.510,00 |
| 10.02.2026 | 12,39 | 12,45 | 12,27 | 12,38 | -0,08% | 124.647,00 |
| 09.02.2026 | 12,41 | 12,49 | 12,30 | 12,39 | -0,16% | 49.805,00 |
| 06.02.2026 | 12,31 | 12,41 | 12,19 | 12,41 | 1,22% | 67.054,00 |
| 05.02.2026 | 12,42 | 12,42 | 12,15 | 12,26 | -1,29% | 109.801,00 |
| 04.02.2026 | 12,27 | 12,46 | 12,24 | 12,42 | 0,98% | 63.096,00 |
| 03.02.2026 | 12,45 | 12,45 | 12,22 | 12,30 | -0,73% | 51.900,00 |
| 02.02.2026 | 12,34 | 12,42 | 12,28 | 12,39 | 0,65% | 66.386,00 |
| 30.01.2026 | 12,36 | 12,40 | 12,23 | 12,31 | 0,41% | 89.684,00 |
| 29.01.2026 | 12,46 | 12,46 | 12,26 | 12,26 | -1,21% | 60.278,00 |
| 28.01.2026 | 12,43 | 12,47 | 12,31 | 12,41 | 0,08% | 88.080,00 |
| 27.01.2026 | 12,41 | 12,45 | 12,37 | 12,40 | 0,08% | 61.024,00 |