16,050€
-0,93%
Echtzeit-Aktienkurs Pihlajalinna Oy
Bid:
Ask:
Aktienkurse zur Pihlajalinna Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |