14,550€
-1,19%
Echtzeit-Aktienkurs PIHLAJALINNA OY
Bid:
Ask:
Aktienkurse zur PIHLAJALINNA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,55 | 14,75 | 14,40 | 14,40 | -1,03% | 135,00 |
| 05.06.2025 | 14,45 | 14,55 | 14,40 | 14,55 | 0,69% | - |
| 04.06.2025 | 14,55 | 14,65 | 14,45 | 14,45 | -1,03% | - |
| 03.06.2025 | 14,25 | 14,60 | 14,25 | 14,60 | 2,10% | - |
| 02.06.2025 | 14,45 | 14,60 | 14,30 | 14,30 | -0,69% | 4.176,00 |
| 30.05.2025 | 14,85 | 14,85 | 14,40 | 14,40 | -2,70% | 3,00 |
| 29.05.2025 | 14,85 | 14,85 | 14,60 | 14,80 | 0,34% | 57,00 |
| 28.05.2025 | 14,70 | 14,75 | 14,70 | 14,75 | 0,00% | - |
| 27.05.2025 | 14,75 | 14,85 | 14,70 | 14,75 | -0,67% | - |
| 26.05.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -1,00% | - |
| 23.05.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 3,45% | 1.080,00 |
| 22.05.2025 | 14,85 | 14,85 | 14,50 | 14,50 | -2,36% | - |
| 21.05.2025 | 14,95 | 14,95 | 14,75 | 14,85 | -1,00% | - |
| 20.05.2025 | 14,40 | 15,10 | 14,40 | 15,00 | 3,81% | 1.696,00 |
| 19.05.2025 | 14,55 | 14,55 | 14,35 | 14,45 | -0,69% | - |
| 16.05.2025 | 14,60 | 14,70 | 14,50 | 14,55 | -0,68% | 100,00 |
| 15.05.2025 | 14,80 | 15,10 | 14,65 | 14,65 | -1,01% | 29,00 |
| 14.05.2025 | 14,70 | 14,85 | 14,70 | 14,80 | 0,68% | - |
| 13.05.2025 | 14,55 | 14,70 | 14,55 | 14,70 | 0,68% | - |
| 12.05.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 09.05.2025 | 14,20 | 14,40 | 14,10 | 14,40 | 3,60% | - |
| 08.05.2025 | 13,60 | 14,15 | 13,60 | 13,90 | 2,21% | - |
| 07.05.2025 | 14,25 | 14,25 | 13,60 | 13,60 | -2,51% | 38,00 |
| 06.05.2025 | 14,20 | 14,20 | 13,90 | 13,95 | 0,36% | 3.000,00 |
| 05.05.2025 | 14,35 | 14,50 | 13,90 | 13,90 | -1,07% | 259,00 |
| 02.05.2025 | 13,30 | 14,25 | 13,30 | 14,05 | 4,46% | - |
| 30.04.2025 | 12,90 | 13,75 | 12,90 | 13,45 | 3,07% | - |
| 29.04.2025 | 12,85 | 13,25 | 12,85 | 13,05 | 0,00% | 16,00 |
| 28.04.2025 | 12,80 | 13,25 | 12,80 | 13,05 | 3,98% | 4,00 |
| 25.04.2025 | 13,05 | 13,05 | 12,55 | 12,55 | -3,83% | - |
| 24.04.2025 | 12,90 | 13,15 | 12,80 | 13,05 | 0,77% | 200,00 |
| 23.04.2025 | 12,80 | 13,15 | 12,80 | 12,95 | 0,39% | 2.000,00 |
| 22.04.2025 | 12,85 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 17.04.2025 | 12,75 | 12,90 | 12,75 | 12,90 | 3,20% | - |
| 16.04.2025 | 12,85 | 12,85 | 12,50 | 12,50 | -0,79% | - |
| 15.04.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -3,45% | - |
| 14.04.2025 | 12,80 | 13,05 | 12,80 | 13,05 | 1,56% | - |
| 11.04.2025 | 12,70 | 12,90 | 12,70 | 12,85 | 0,39% | - |
| 10.04.2025 | 12,35 | 13,05 | 12,35 | 12,80 | 5,79% | 24,00 |
| 09.04.2025 | 12,85 | 12,85 | 12,10 | 12,10 | -3,97% | - |
| 08.04.2025 | 12,50 | 12,85 | 12,50 | 12,60 | -0,79% | - |
| 07.04.2025 | 13,00 | 13,00 | 12,15 | 12,70 | 0,00% | - |
| 04.04.2025 | 12,20 | 13,10 | 12,20 | 12,70 | 0,79% | - |
| 03.04.2025 | 12,75 | 12,90 | 12,45 | 12,60 | -1,56% | - |
| 02.04.2025 | 12,85 | 13,00 | 12,55 | 12,80 | 1,59% | - |
| 01.04.2025 | 12,75 | 13,15 | 12,60 | 12,60 | -1,95% | 576,00 |
| 31.03.2025 | 12,95 | 13,15 | 12,85 | 12,85 | -1,15% | - |
| 28.03.2025 | 13,35 | 13,35 | 13,00 | 13,00 | -2,99% | - |
| 27.03.2025 | 13,35 | 13,40 | 13,20 | 13,40 | 0,00% | 28,00 |
| 26.03.2025 | 13,05 | 13,40 | 13,05 | 13,40 | 2,29% | - |
| 25.03.2025 | 13,35 | 13,35 | 13,10 | 13,10 | -2,24% | - |
| 24.03.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 21.03.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 2,72% | - |
| 20.03.2025 | 13,10 | 13,15 | 12,85 | 12,85 | -2,28% | 9,00 |
| 19.03.2025 | 12,95 | 13,30 | 12,95 | 13,15 | 0,38% | 37,00 |
| 18.03.2025 | 13,00 | 13,25 | 12,95 | 13,10 | 3,15% | 25,00 |
| 17.03.2025 | 12,90 | 13,05 | 12,70 | 12,70 | -1,55% | - |
| 14.03.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 13.03.2025 | 12,90 | 12,90 | 12,80 | 12,90 | -0,39% | - |
| 12.03.2025 | 12,85 | 12,95 | 12,80 | 12,95 | 2,78% | - |
| 11.03.2025 | 12,80 | 12,95 | 12,60 | 12,60 | -1,95% | 39,00 |
| 10.03.2025 | 12,60 | 12,85 | 12,60 | 12,85 | 1,58% | - |
| 07.03.2025 | 12,70 | 12,70 | 12,65 | 12,65 | 1,61% | - |
| 06.03.2025 | 12,75 | 12,80 | 12,45 | 12,45 | -2,73% | - |
| 05.03.2025 | 12,75 | 12,85 | 12,75 | 12,80 | 2,40% | - |
| 04.03.2025 | 12,55 | 12,75 | 12,50 | 12,50 | -0,79% | - |
| 03.03.2025 | 12,25 | 12,70 | 12,25 | 12,60 | 3,70% | 350,00 |
| 28.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 27.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,25% | - |
| 26.02.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -1,23% | 53,00 |
| 25.02.2025 | 12,10 | 12,15 | 12,10 | 12,15 | 0,00% | - |
| 24.02.2025 | 12,15 | 12,35 | 12,15 | 12,15 | 5,65% | 4.151,00 |
| 21.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 20.02.2025 | 11,85 | 11,90 | 11,45 | 11,45 | -3,78% | 2.500,00 |
| 19.02.2025 | 12,05 | 12,15 | 11,90 | 11,90 | -1,24% | - |
| 18.02.2025 | 11,95 | 12,05 | 11,90 | 12,05 | 0,84% | - |
| 17.02.2025 | 11,75 | 12,00 | 11,75 | 11,95 | 1,27% | - |
| 14.02.2025 | 11,75 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 13.02.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 4,89% | - |
| 12.02.2025 | 10,65 | 11,30 | 10,65 | 11,25 | 4,65% | - |
| 11.02.2025 | 10,65 | 10,80 | 10,65 | 10,75 | 2,87% | 41,00 |
| 10.02.2025 | 10,60 | 10,80 | 10,45 | 10,45 | -1,88% | 631,00 |
| 07.02.2025 | 10,60 | 10,80 | 10,60 | 10,65 | -0,47% | - |
| 06.02.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,47% | - |
| 05.02.2025 | 10,55 | 10,65 | 10,55 | 10,65 | 0,00% | - |
| 04.02.2025 | 10,55 | 10,90 | 10,55 | 10,65 | -0,47% | 627,00 |
| 03.02.2025 | 10,55 | 10,70 | 10,55 | 10,70 | 0,94% | - |
| 31.01.2025 | 10,15 | 10,60 | 10,15 | 10,60 | 6,64% | - |
| 30.01.2025 | 10,05 | 10,15 | 9,94 | 9,94 | 1,02% | - |
| 29.01.2025 | 9,90 | 10,05 | 9,84 | 9,84 | 1,44% | - |
| 28.01.2025 | 9,94 | 10,15 | 9,70 | 9,70 | -3,48% | - |
| 27.01.2025 | 10,15 | 10,30 | 10,05 | 10,05 | 1,11% | - |
| 24.01.2025 | 9,94 | 10,20 | 9,94 | 9,94 | 2,05% | - |
| 23.01.2025 | 10,00 | 10,00 | 9,74 | 9,74 | -0,61% | - |
| 22.01.2025 | 10,00 | 10,10 | 9,80 | 9,80 | 0,00% | - |
| 21.01.2025 | 10,40 | 10,40 | 9,80 | 9,80 | -1,01% | 10,00 |
| 20.01.2025 | 9,94 | 10,15 | 9,90 | 9,90 | -1,98% | - |
| 17.01.2025 | 10,10 | 10,25 | 10,05 | 10,10 | 2,02% | - |
| 16.01.2025 | 10,15 | 10,20 | 9,90 | 9,90 | -0,40% | - |
| 15.01.2025 | 10,20 | 10,25 | 9,94 | 9,94 | -0,60% | - |