16,700€
8,44%
Echtzeit-Aktienkurs Pihlajalinna Oy
Bid:
Ask:
Aktienkurse zur Pihlajalinna Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,90 | 16,20 | 15,70 | 16,15 | 4,87% | - |
| 14.10.2025 | 15,50 | 15,70 | 15,30 | 15,40 | 1,32% | - |
| 13.10.2025 | 15,35 | 15,55 | 15,20 | 15,20 | -1,30% | - |
| 10.10.2025 | 15,70 | 15,70 | 15,40 | 15,40 | 0,00% | - |
| 09.10.2025 | 15,70 | 15,80 | 15,40 | 15,40 | 0,00% | - |
| 08.10.2025 | 15,60 | 15,70 | 15,40 | 15,40 | 0,65% | - |
| 07.10.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -0,65% | - |
| 06.10.2025 | 15,55 | 15,70 | 15,40 | 15,40 | -0,65% | - |
| 03.10.2025 | 15,65 | 15,65 | 15,45 | 15,50 | 0,98% | - |
| 02.10.2025 | 15,90 | 15,90 | 15,35 | 15,35 | -1,60% | - |
| 01.10.2025 | 15,35 | 15,80 | 15,35 | 15,60 | 0,65% | - |
| 30.09.2025 | 15,60 | 15,65 | 15,40 | 15,50 | 1,31% | - |
| 29.09.2025 | 15,85 | 15,85 | 15,30 | 15,30 | -1,61% | - |
| 26.09.2025 | 15,90 | 15,90 | 15,55 | 15,55 | -0,32% | - |
| 25.09.2025 | 16,25 | 16,25 | 15,60 | 15,60 | -2,19% | - |
| 24.09.2025 | 16,10 | 16,35 | 15,95 | 15,95 | 0,95% | - |
| 23.09.2025 | 16,20 | 16,30 | 15,80 | 15,80 | -0,63% | - |
| 22.09.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -2,45% | - |
| 19.09.2025 | 16,55 | 16,55 | 16,30 | 16,30 | 0,31% | - |
| 18.09.2025 | 16,45 | 16,55 | 16,25 | 16,25 | 0,62% | - |
| 17.09.2025 | 16,60 | 16,60 | 16,15 | 16,15 | -0,92% | - |
| 16.09.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -1,21% | - |
| 15.09.2025 | 16,50 | 16,90 | 16,50 | 16,50 | 1,85% | - |
| 12.09.2025 | 16,45 | 16,50 | 16,20 | 16,20 | 2,53% | - |
| 10.09.2025 | 16,15 | 16,15 | 15,80 | 15,80 | -2,32% | - |
| 09.09.2025 | 16,25 | 16,28 | 15,90 | 16,18 | 4,02% | - |
| 05.09.2025 | 16,00 | 16,10 | 15,55 | 15,55 | -0,96% | - |
| 04.09.2025 | 16,05 | 16,05 | 15,70 | 15,70 | -0,32% | - |
| 03.09.2025 | 16,05 | 16,10 | 15,75 | 15,75 | 0,00% | - |
| 02.09.2025 | 16,15 | 16,15 | 15,75 | 15,75 | -0,63% | - |
| 01.09.2025 | 16,20 | 16,20 | 15,85 | 15,85 | -0,94% | - |
| 29.08.2025 | 15,70 | 16,00 | 15,65 | 16,00 | 3,90% | 1.081,00 |
| 28.08.2025 | 15,90 | 15,95 | 15,40 | 15,40 | -1,28% | - |
| 27.08.2025 | 15,95 | 15,95 | 15,60 | 15,60 | -0,32% | - |
| 26.08.2025 | 16,30 | 16,30 | 15,65 | 15,65 | -2,19% | - |
| 25.08.2025 | 16,30 | 16,30 | 16,00 | 16,00 | 0,00% | - |
| 22.08.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -0,62% | - |
| 21.08.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 20.08.2025 | 16,05 | 16,35 | 15,95 | 16,10 | 2,22% | - |
| 19.08.2025 | 16,20 | 16,20 | 15,75 | 15,75 | -0,94% | - |
| 18.08.2025 | 15,80 | 16,10 | 15,80 | 15,90 | 2,58% | - |
| 15.08.2025 | 15,95 | 16,00 | 15,50 | 15,50 | -0,96% | - |
| 14.08.2025 | 15,80 | 15,90 | 15,65 | 15,65 | 0,97% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,50 | 15,50 | 0,00% | - |
| 12.08.2025 | 15,50 | 15,75 | 15,50 | 15,50 | 1,97% | - |
| 11.08.2025 | 15,30 | 15,45 | 15,20 | 15,20 | 1,33% | - |
| 08.08.2025 | 15,35 | 15,35 | 15,00 | 15,00 | -0,33% | - |
| 07.08.2025 | 15,70 | 15,70 | 15,05 | 15,05 | -2,27% | - |
| 06.08.2025 | 15,85 | 15,85 | 15,40 | 15,40 | -0,96% | - |
| 05.08.2025 | 15,75 | 15,80 | 15,55 | 15,55 | 0,65% | - |
| 04.08.2025 | 15,85 | 15,85 | 15,45 | 15,45 | -0,64% | - |
| 01.08.2025 | 16,15 | 16,15 | 15,55 | 15,55 | -4,01% | - |
| 31.07.2025 | 16,20 | 16,20 | 16,15 | 16,20 | 1,89% | - |
| 30.07.2025 | 16,15 | 16,15 | 15,90 | 15,90 | -0,62% | - |
| 29.07.2025 | 15,80 | 16,15 | 15,75 | 16,00 | 3,23% | - |
| 28.07.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -1,27% | - |
| 25.07.2025 | 15,85 | 15,95 | 15,45 | 15,70 | 2,28% | 23,00 |
| 24.07.2025 | 15,10 | 16,00 | 15,10 | 15,35 | 1,66% | 4.000,00 |
| 23.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 22.07.2025 | 15,15 | 15,15 | 15,10 | 15,10 | 0,00% | - |
| 21.07.2025 | 15,25 | 15,25 | 15,00 | 15,10 | 1,34% | 58,00 |
| 18.07.2025 | 15,65 | 15,65 | 14,90 | 14,90 | -4,79% | 3.232,00 |
| 17.07.2025 | 15,95 | 15,95 | 15,65 | 15,65 | -0,95% | 806,00 |
| 16.07.2025 | 16,15 | 16,15 | 15,80 | 15,80 | -2,17% | 1.300,00 |
| 15.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 14.07.2025 | 15,95 | 16,15 | 15,85 | 16,15 | 1,89% | - |
| 11.07.2025 | 15,85 | 15,95 | 15,85 | 15,85 | 0,32% | - |
| 10.07.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 0,00% | - |
| 09.07.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 0,00% | - |
| 08.07.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -3,36% | - |
| 07.07.2025 | 15,80 | 16,35 | 15,80 | 16,35 | 4,14% | 4.233,00 |
| 04.07.2025 | 15,75 | 15,75 | 15,65 | 15,70 | 0,32% | - |
| 03.07.2025 | 15,75 | 15,90 | 15,65 | 15,65 | -1,26% | 260,00 |
| 02.07.2025 | 15,55 | 15,85 | 15,50 | 15,85 | 0,63% | 23.305,00 |
| 01.07.2025 | 15,90 | 15,90 | 15,45 | 15,75 | -0,32% | 2.298,00 |
| 30.06.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 2,93% | 20.086,00 |
| 27.06.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,65% | - |
| 26.06.2025 | 15,25 | 15,70 | 15,25 | 15,45 | 0,65% | 260,00 |
| 25.06.2025 | 15,30 | 15,35 | 15,15 | 15,35 | 2,33% | - |
| 24.06.2025 | 14,90 | 15,50 | 14,90 | 15,00 | -1,32% | 18.292,00 |
| 23.06.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,70% | 11.733,00 |
| 20.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,66% | - |
| 19.06.2025 | 14,80 | 15,05 | 14,80 | 15,05 | 1,35% | - |
| 18.06.2025 | 14,55 | 15,10 | 14,55 | 14,85 | 1,71% | 463,00 |
| 17.06.2025 | 14,45 | 14,70 | 14,45 | 14,60 | 0,69% | - |
| 16.06.2025 | 14,05 | 14,50 | 14,05 | 14,50 | 2,84% | 2.640,00 |
| 13.06.2025 | 14,20 | 14,20 | 14,05 | 14,10 | -0,70% | - |
| 12.06.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,35% | - |
| 11.06.2025 | 14,35 | 14,35 | 14,15 | 14,15 | -2,75% | 100,00 |
| 10.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | 234,00 |
| 09.06.2025 | 14,40 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 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% | - |