25,100€
2,03%
Echtzeit-Aktienkurs Musti Group Oyj.
Bid:
Ask:
Aktienkurse zur Musti Group Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 24,80 | 25,35 | 24,73 | 25,10 | 2,03% | - |
| 31.05.2024 | 25,50 | 25,90 | 24,60 | 24,60 | -3,91% | 168.765,00 |
| 30.05.2024 | 25,55 | 25,60 | 24,75 | 25,60 | 0,00% | 8.640,00 |
| 29.05.2024 | 25,15 | 25,60 | 25,10 | 25,60 | 0,00% | 2.741,00 |
| 28.05.2024 | 25,25 | 25,70 | 25,15 | 25,60 | 1,19% | 31.867,00 |
| 27.05.2024 | 25,30 | 25,30 | 24,90 | 25,30 | -0,59% | 1.957,00 |
| 24.05.2024 | 25,20 | 25,45 | 25,10 | 25,45 | 0,39% | 24.944,00 |
| 23.05.2024 | 24,55 | 25,40 | 24,40 | 25,35 | 3,26% | 7.888,00 |
| 22.05.2024 | 24,90 | 24,90 | 24,30 | 24,55 | -1,21% | 3.898,00 |
| 21.05.2024 | 24,25 | 25,00 | 24,25 | 24,85 | -0,60% | 2.001,00 |
| 20.05.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | 9.869,00 |
| 17.05.2024 | 25,30 | 25,30 | 24,00 | 24,00 | -5,33% | 7.900,00 |
| 16.05.2024 | 25,30 | 25,35 | 25,00 | 25,35 | -0,20% | 3.764,00 |
| 15.05.2024 | 24,60 | 25,50 | 24,60 | 25,40 | 2,21% | 26.084,00 |
| 14.05.2024 | 25,10 | 25,10 | 24,75 | 24,85 | -1,39% | 5.512,00 |
| 13.05.2024 | 25,25 | 25,30 | 24,95 | 25,20 | -0,40% | 6.378,00 |
| 10.05.2024 | 25,15 | 25,35 | 24,15 | 25,30 | 0,30% | 30.770,00 |
| 09.05.2024 | 25,23 | 25,28 | 25,10 | 25,23 | 0,30% | - |
| 08.05.2024 | 24,05 | 25,25 | 23,80 | 25,15 | 4,57% | 52.381,00 |
| 07.05.2024 | 23,75 | 24,30 | 23,75 | 24,05 | 1,69% | 8.942,00 |
| 06.05.2024 | 25,20 | 25,20 | 23,65 | 23,65 | -6,15% | 11.524,00 |
| 03.05.2024 | 25,00 | 25,25 | 24,00 | 25,20 | 0,80% | 23.433,00 |
| 02.05.2024 | 25,00 | 25,00 | 24,60 | 25,00 | 0,00% | 66.739,00 |
| 30.04.2024 | 24,00 | 25,00 | 24,00 | 25,00 | -0,79% | 41.055,00 |
| 29.04.2024 | 25,15 | 25,20 | 24,90 | 25,20 | 0,00% | 15.294,00 |
| 26.04.2024 | 25,15 | 25,20 | 24,60 | 25,20 | 0,20% | 14.062,00 |
| 25.04.2024 | 25,40 | 25,40 | 24,90 | 25,15 | -0,98% | 31.396,00 |
| 24.04.2024 | 24,30 | 25,40 | 24,30 | 25,40 | 3,89% | 11.806,00 |
| 23.04.2024 | 24,40 | 24,45 | 24,00 | 24,45 | 0,82% | 8.621,00 |
| 22.04.2024 | 23,45 | 24,40 | 23,40 | 24,25 | 3,19% | 15.201,00 |
| 19.04.2024 | 24,00 | 24,30 | 23,45 | 23,50 | -1,88% | 24.249,00 |
| 18.04.2024 | 24,70 | 25,50 | 23,95 | 23,95 | -5,52% | 16.099,00 |
| 17.04.2024 | 24,75 | 25,40 | 24,60 | 25,35 | 2,84% | 14.812,00 |
| 16.04.2024 | 25,40 | 25,40 | 24,55 | 24,65 | -4,09% | 13.043,00 |
| 15.04.2024 | 25,25 | 25,80 | 24,60 | 25,70 | 1,78% | 12.134,00 |
| 12.04.2024 | 25,50 | 25,90 | 25,25 | 25,25 | -0,98% | 136.370,00 |
| 11.04.2024 | 25,40 | 25,55 | 24,45 | 25,50 | 0,79% | 10.568,00 |
| 10.04.2024 | 25,40 | 25,40 | 24,95 | 25,30 | -0,39% | 10.073,00 |
| 09.04.2024 | 24,70 | 25,50 | 23,95 | 25,40 | 2,21% | 42.011,00 |
| 08.04.2024 | 24,45 | 24,85 | 24,15 | 24,85 | 1,22% | 12.669,00 |
| 05.04.2024 | 24,10 | 24,55 | 23,80 | 24,55 | 3,37% | 15.252,00 |
| 04.04.2024 | 24,40 | 24,40 | 23,45 | 23,75 | -1,86% | 14.058,00 |
| 03.04.2024 | 23,90 | 24,20 | 23,80 | 24,20 | 1,26% | 41.038,00 |
| 02.04.2024 | 24,95 | 25,00 | 23,90 | 23,90 | -4,32% | 25.379,00 |
| 28.03.2024 | 24,84 | 24,98 | 24,66 | 24,98 | 0,56% | 43.996,00 |
| 27.03.2024 | 24,70 | 24,96 | 24,70 | 24,84 | -0,80% | 19.107,00 |
| 26.03.2024 | 24,74 | 25,30 | 24,68 | 25,04 | 1,62% | 14.122,00 |
| 25.03.2024 | 24,34 | 24,72 | 24,12 | 24,64 | 1,23% | 18.293,00 |
| 22.03.2024 | 24,54 | 24,90 | 24,20 | 24,34 | -0,81% | 79.704,00 |
| 21.03.2024 | 24,24 | 24,54 | 23,62 | 24,54 | 3,54% | 30.311,00 |
| 20.03.2024 | 23,46 | 23,78 | 22,98 | 23,70 | 1,02% | 16.691,00 |
| 19.03.2024 | 22,82 | 23,50 | 22,82 | 23,46 | 0,26% | 18.432,00 |
| 18.03.2024 | 22,60 | 23,56 | 22,42 | 23,40 | 4,00% | 33.938,00 |
| 15.03.2024 | 23,36 | 23,72 | 22,30 | 22,50 | -3,68% | 75.765,00 |
| 14.03.2024 | 23,50 | 23,58 | 23,36 | 23,36 | -1,93% | 12.005,00 |
| 13.03.2024 | 25,00 | 25,20 | 23,22 | 23,82 | -4,72% | 50.476,00 |
| 12.03.2024 | 24,52 | 25,00 | 24,52 | 25,00 | 0,32% | 6.132,00 |
| 11.03.2024 | 24,60 | 24,92 | 24,60 | 24,92 | 0,48% | 8.199,00 |
| 08.03.2024 | 24,80 | 25,00 | 24,66 | 24,80 | -1,98% | 109.956,00 |
| 07.03.2024 | 24,00 | 25,66 | 24,00 | 25,30 | -1,94% | 10.254,00 |
| 06.03.2024 | 26,00 | 26,04 | 25,80 | 25,80 | -0,77% | 5.432,00 |
| 05.03.2024 | 25,80 | 26,02 | 25,80 | 26,00 | 0,00% | 11.224,00 |
| 04.03.2024 | 26,00 | 26,10 | 25,92 | 26,00 | -0,15% | 293.588,00 |
| 01.03.2024 | 26,06 | 26,06 | 26,02 | 26,04 | -0,15% | 41.423,00 |
| 29.02.2024 | 26,06 | 26,08 | 26,06 | 26,08 | 0,08% | 176.394,00 |
| 28.02.2024 | 26,08 | 26,08 | 26,06 | 26,06 | -0,15% | 13.182,00 |
| 27.02.2024 | 26,06 | 26,10 | 26,06 | 26,10 | 0,15% | 119.980,00 |
| 26.02.2024 | 26,08 | 26,08 | 26,06 | 26,06 | -0,08% | 18.178,00 |
| 23.02.2024 | 26,06 | 26,10 | 25,94 | 26,08 | 0,08% | 57.975,00 |
| 22.02.2024 | 26,06 | 26,10 | 26,06 | 26,06 | 0,00% | 74.153,00 |
| 21.02.2024 | 26,08 | 26,10 | 26,06 | 26,06 | -0,08% | 371.006,00 |
| 20.02.2024 | 26,20 | 26,46 | 25,94 | 26,08 | -0,46% | 2.123.924,00 |
| 19.02.2024 | 26,12 | 26,28 | 26,12 | 26,20 | 0,00% | 100.223,00 |
| 16.02.2024 | 26,00 | 26,20 | 25,76 | 26,20 | 0,61% | 51.298,00 |
| 15.02.2024 | 26,10 | 26,18 | 24,46 | 26,04 | -0,23% | 1.046.859,00 |
| 14.02.2024 | 26,10 | 26,16 | 26,10 | 26,10 | 0,00% | 124.645,00 |
| 13.02.2024 | 26,12 | 26,12 | 26,10 | 26,10 | -0,08% | 320.764,00 |
| 12.02.2024 | 26,12 | 26,14 | 26,10 | 26,12 | 0,00% | 76.214,00 |
| 09.02.2024 | 26,12 | 26,14 | 26,10 | 26,12 | 0,08% | 11.508,00 |
| 08.02.2024 | 26,12 | 26,18 | 26,10 | 26,10 | -0,31% | 57.790,00 |
| 07.02.2024 | 26,12 | 26,18 | 26,10 | 26,18 | 0,23% | 60.179,00 |
| 06.02.2024 | 26,12 | 26,20 | 26,10 | 26,12 | 0,08% | 39.259,00 |
| 05.02.2024 | 26,12 | 26,24 | 26,10 | 26,10 | -0,08% | 113.117,00 |
| 02.02.2024 | 26,12 | 26,24 | 26,12 | 26,12 | -0,08% | 67.324,00 |
| 01.02.2024 | 26,12 | 26,16 | 26,10 | 26,14 | 0,15% | 366.790,00 |
| 31.01.2024 | 26,14 | 26,20 | 26,10 | 26,10 | -0,23% | 471.490,00 |
| 30.01.2024 | 26,18 | 26,32 | 26,14 | 26,16 | -0,30% | 119.615,00 |
| 29.01.2024 | 26,24 | 26,28 | 26,10 | 26,24 | 0,00% | 180.943,00 |
| 26.01.2024 | 26,22 | 26,28 | 26,20 | 26,24 | 0,08% | 65.441,00 |
| 25.01.2024 | 26,22 | 26,30 | 26,10 | 26,22 | 0,15% | 197.811,00 |
| 24.01.2024 | 26,18 | 26,26 | 26,12 | 26,18 | 0,00% | 136.923,00 |
| 23.01.2024 | 26,20 | 26,26 | 26,10 | 26,18 | -0,08% | 79.281,00 |
| 22.01.2024 | 26,18 | 26,22 | 26,10 | 26,20 | 0,08% | 105.607,00 |
| 19.01.2024 | 26,26 | 26,30 | 26,06 | 26,18 | -0,08% | 118.262,00 |
| 18.01.2024 | 26,20 | 26,30 | 26,10 | 26,20 | 0,38% | 62.575,00 |
| 17.01.2024 | 26,14 | 26,18 | 26,08 | 26,10 | -0,23% | 97.376,00 |
| 16.01.2024 | 26,20 | 26,24 | 26,10 | 26,16 | -0,15% | 80.999,00 |
| 15.01.2024 | 26,38 | 26,38 | 26,14 | 26,20 | -0,68% | 66.405,00 |
| 12.01.2024 | 26,18 | 26,46 | 26,16 | 26,38 | 0,76% | 253.706,00 |
| 11.01.2024 | 26,14 | 26,20 | 26,08 | 26,18 | 0,23% | 90.448,00 |