18,000€
2,97%
Echtzeit-Aktienkurs PUUILO OYJ EO 1
Bid:
Ask:
Aktienkurse zur PUUILO OYJ EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,46 | 17,46 | 16,98 | 17,08 | -2,29% | 130.568,00 |
| 08.09.2026 | 17,52 | 17,70 | 17,42 | 17,48 | -0,34% | 43.542,00 |
| 07.09.2026 | 17,32 | 17,86 | 17,32 | 17,54 | 1,98% | 70.464,00 |
| 04.09.2026 | 17,24 | 17,30 | 17,02 | 17,20 | -0,12% | 36.110,00 |
| 03.09.2026 | 17,32 | 17,32 | 16,96 | 17,22 | -0,23% | 62.091,00 |
| 02.09.2026 | 17,56 | 17,60 | 17,16 | 17,26 | -1,93% | 89.550,00 |
| 01.09.2026 | 17,88 | 18,00 | 17,20 | 17,60 | 3,04% | 169.329,00 |
| 31.08.2026 | 17,00 | 17,10 | 16,92 | 17,08 | 0,47% | 230.015,00 |
| 28.08.2026 | 17,10 | 17,18 | 16,88 | 17,00 | -0,58% | 119.585,00 |
| 27.08.2026 | 17,02 | 17,20 | 16,94 | 17,10 | 0,59% | 82.717,00 |
| 26.08.2026 | 16,76 | 17,10 | 16,74 | 17,00 | 1,43% | 51.073,00 |
| 25.08.2026 | 16,74 | 16,96 | 16,62 | 16,76 | 0,24% | 55.707,00 |
| 24.08.2026 | 16,88 | 16,88 | 16,58 | 16,72 | -0,95% | 41.551,00 |
| 21.08.2026 | 16,60 | 16,88 | 16,54 | 16,88 | 1,69% | 43.513,00 |
| 20.08.2026 | 16,70 | 16,82 | 16,50 | 16,60 | -0,60% | 66.055,00 |
| 19.08.2026 | 16,90 | 16,90 | 16,48 | 16,70 | -1,53% | 79.746,00 |
| 18.08.2026 | 16,84 | 16,98 | 16,76 | 16,96 | 0,95% | 90.935,00 |
| 17.08.2026 | 17,16 | 17,16 | 16,76 | 16,80 | -2,10% | 88.405,00 |
| 14.08.2026 | 17,16 | 17,26 | 17,08 | 17,16 | 0,00% | 38.827,00 |
| 13.08.2026 | 17,10 | 17,28 | 17,10 | 17,16 | 0,59% | 36.076,00 |
| 12.08.2026 | 17,04 | 17,14 | 16,92 | 17,06 | 0,24% | 39.871,00 |
| 11.08.2026 | 17,12 | 17,12 | 16,98 | 17,02 | -0,82% | 37.598,00 |
| 10.08.2026 | 17,14 | 17,18 | 17,02 | 17,16 | 0,12% | 68.780,00 |
| 07.08.2026 | 17,08 | 17,26 | 16,90 | 17,14 | 0,23% | 53.016,00 |
| 06.08.2026 | 17,16 | 17,24 | 17,02 | 17,10 | 0,12% | 41.752,00 |
| 05.08.2026 | 16,90 | 17,40 | 16,90 | 17,08 | 1,07% | 63.986,00 |
| 04.08.2026 | 16,94 | 16,96 | 16,76 | 16,90 | -0,24% | 48.140,00 |
| 03.08.2026 | 17,16 | 17,26 | 16,88 | 16,94 | -1,05% | 50.374,00 |
| 31.07.2026 | 17,22 | 17,46 | 17,12 | 17,12 | 0,00% | 65.631,00 |
| 30.07.2026 | 17,12 | 17,28 | 17,06 | 17,12 | 0,23% | 63.031,00 |
| 29.07.2026 | 17,28 | 17,28 | 16,94 | 17,08 | -0,81% | 62.080,00 |
| 28.07.2026 | 16,96 | 17,28 | 16,96 | 17,22 | 1,53% | 61.507,00 |
| 27.07.2026 | 17,16 | 17,26 | 16,94 | 16,96 | -0,12% | 52.611,00 |
| 24.07.2026 | 17,02 | 17,14 | 16,90 | 16,98 | -0,24% | 73.912,00 |
| 23.07.2026 | 17,24 | 17,30 | 16,98 | 17,02 | -1,16% | 38.661,00 |
| 22.07.2026 | 16,94 | 17,30 | 16,88 | 17,22 | 1,89% | 42.255,00 |
| 21.07.2026 | 16,92 | 16,96 | 16,82 | 16,90 | 0,00% | 71.370,00 |
| 20.07.2026 | 17,04 | 17,20 | 16,82 | 16,90 | -0,82% | 57.231,00 |
| 17.07.2026 | 17,08 | 17,10 | 16,84 | 17,04 | -0,58% | 53.041,00 |
| 16.07.2026 | 17,06 | 17,18 | 16,94 | 17,14 | 0,23% | 74.301,00 |
| 15.07.2026 | 16,90 | 17,10 | 16,68 | 17,10 | 1,18% | 101.401,00 |
| 14.07.2026 | 17,00 | 17,02 | 16,82 | 16,90 | -1,17% | 70.426,00 |
| 13.07.2026 | 17,10 | 17,26 | 16,92 | 17,10 | -0,81% | 96.058,00 |
| 10.07.2026 | 17,42 | 17,46 | 17,14 | 17,24 | -0,58% | 73.738,00 |
| 09.07.2026 | 17,26 | 17,40 | 17,10 | 17,34 | 1,76% | 94.784,00 |
| 08.07.2026 | 17,42 | 17,42 | 17,00 | 17,04 | -3,07% | 60.987,00 |
| 07.07.2026 | 17,76 | 17,88 | 17,58 | 17,58 | -0,90% | 53.078,00 |
| 06.07.2026 | 18,04 | 18,06 | 17,56 | 17,74 | -1,77% | 87.892,00 |
| 03.07.2026 | 18,04 | 18,08 | 17,76 | 18,06 | -0,22% | 286.694,00 |
| 02.07.2026 | 17,78 | 18,10 | 17,72 | 18,10 | 1,80% | 138.638,00 |
| 01.07.2026 | 17,92 | 17,92 | 17,48 | 17,78 | -1,00% | 218.344,00 |
| 30.06.2026 | 17,60 | 18,08 | 17,44 | 17,96 | 2,05% | 143.391,00 |
| 29.06.2026 | 17,60 | 17,68 | 17,44 | 17,60 | 0,00% | 57.355,00 |
| 26.06.2026 | 17,52 | 17,60 | 17,32 | 17,60 | 0,46% | 82.709,00 |
| 25.06.2026 | 17,28 | 17,72 | 17,24 | 17,52 | 1,39% | 81.828,00 |
| 24.06.2026 | 17,10 | 17,28 | 16,86 | 17,28 | 0,47% | 124.710,00 |
| 23.06.2026 | 17,46 | 17,46 | 17,12 | 17,20 | -1,83% | 49.187,00 |
| 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 |