Pihlajalinna Plc PIHLIS
OMXHEX · Finnland · Gesundheitsdienstleistungen
€10,66-0,22 (-2,02 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,66 | -2,02 % | €10,88 | €10,90 | €10,66 | 14,20K |
| 2026-09-30 | €10,88 | +2,06 % | €10,78 | €10,94 | €10,74 | 17,95K |
| 2026-09-29 | €10,66 | -2,20 % | €10,80 | €10,88 | €10,66 | 15,40K |
| 2026-09-28 | €10,90 | -0,91 % | €11,06 | €11,24 | €10,80 | 34,78K |
| 2026-09-25 | €11,00 | +1,66 % | €10,90 | €11,18 | €10,88 | 25,50K |
| 2026-09-24 | €10,82 | +0,19 % | €10,84 | €10,96 | €10,78 | 28,34K |
| 2026-09-23 | €10,80 | -1,46 % | €11,02 | €11,04 | €10,80 | 20,28K |
| 2026-09-22 | €10,96 | -1,62 % | €11,16 | €11,16 | €10,96 | 25,10K |
| 2026-09-21 | €11,14 | +1,27 % | €11,10 | €11,20 | €11,06 | 16,24K |
| 2026-09-18 | €11,00 | -1,26 % | €11,18 | €11,28 | €11,00 | 21,21K |
| 2026-09-17 | €11,14 | -2,28 % | €11,34 | €11,38 | €11,12 | 46,10K |
| 2026-09-16 | €11,40 | +7,14 % | €10,86 | €11,40 | €10,86 | 74,91K |
| 2026-09-15 | €10,64 | -0,19 % | €10,62 | €10,70 | €10,56 | 6,43K |
| 2026-09-14 | €10,66 | -0,93 % | €10,74 | €10,80 | €10,58 | 14,61K |
| 2026-09-11 | €10,76 | +2,09 % | €10,62 | €10,80 | €10,48 | 12,84K |
| 2026-09-10 | €10,54 | +0,19 % | €10,56 | €10,64 | €10,54 | 4,24K |
| 2026-09-09 | €10,52 | -1,13 % | €10,64 | €10,64 | €10,46 | 17,62K |
| 2026-09-08 | €10,64 | +0,19 % | €10,62 | €10,76 | €10,50 | 9,74K |
| 2026-09-07 | €10,62 | -2,93 % | €10,94 | €10,94 | €10,56 | 20,28K |
| 2026-09-04 | €10,94 | +0,18 % | €10,94 | €10,98 | €10,80 | 16,66K |
| 2026-09-03 | €10,92 | +1,11 % | €10,86 | €10,92 | €10,78 | 11,06K |
| 2026-09-02 | €10,80 | +0,93 % | €10,66 | €10,80 | €10,64 | 7,78K |
| 2026-09-01 | €10,70 | -1,47 % | €10,86 | €10,86 | €10,56 | 21,06K |
| 2026-08-31 | €10,86 | -0,73 % | €10,90 | €11,04 | €10,78 | 20,23K |
| 2026-08-28 | €10,94 | +1,67 % | €10,70 | €10,94 | €10,70 | 15,61K |
| 2026-08-27 | €10,76 | -0,37 % | €10,84 | €10,84 | €10,68 | 9,70K |
| 2026-08-26 | €10,80 | -1,10 % | €10,90 | €10,90 | €10,70 | 13,70K |
| 2026-08-25 | €10,92 | +1,49 % | €10,76 | €10,94 | €10,70 | 8,68K |
| 2026-08-24 | €10,76 | +2,67 % | €10,50 | €10,76 | €10,50 | 12,56K |
| 2026-08-21 | €10,48 | +0,58 % | €10,42 | €10,52 | €10,42 | 3,81K |
| 2026-08-20 | €10,42 | -0,95 % | €10,52 | €10,60 | €10,40 | 13,46K |
| 2026-08-19 | €10,52 | -1,13 % | €10,64 | €10,66 | €10,46 | 27,79K |
| 2026-08-18 | €10,64 | +1,92 % | €10,50 | €10,64 | €10,46 | 9,91K |
| 2026-08-17 | €10,44 | -2,79 % | €10,76 | €10,78 | €10,44 | 19,90K |
| 2026-08-14 | €10,74 | +1,70 % | €10,56 | €10,80 | €10,56 | 17,49K |
| 2026-08-13 | €10,56 | +1,54 % | €10,50 | €10,68 | €10,50 | 11,93K |
| 2026-08-12 | €10,40 | -0,57 % | €10,44 | €10,54 | €10,40 | 10,99K |
| 2026-08-11 | €10,46 | -0,57 % | €10,52 | €10,54 | €10,46 | 5,77K |
| 2026-08-10 | €10,52 | +0,19 % | €10,50 | €10,60 | €10,46 | 9,74K |
| 2026-08-07 | €10,50 | +1,35 % | €10,36 | €10,60 | €10,34 | 18,54K |
| 2026-08-06 | €10,36 | +0,58 % | €10,38 | €10,46 | €10,30 | 16,35K |
| 2026-08-05 | €10,30 | 0,00 % | €10,30 | €10,44 | €10,22 | 7,41K |
| 2026-08-04 | €10,30 | +0,39 % | €10,30 | €10,38 | €10,16 | 13,65K |
| 2026-08-03 | €10,26 | -0,19 % | €10,26 | €10,48 | €10,26 | 14,82K |
| 2026-07-31 | €10,28 | -0,96 % | €10,38 | €10,50 | €10,26 | 11,63K |
| 2026-07-30 | €10,38 | +0,39 % | €10,34 | €10,50 | €10,34 | 6,37K |
| 2026-07-29 | €10,34 | -0,77 % | €10,42 | €10,48 | €10,30 | 5,71K |
| 2026-07-28 | €10,42 | -0,57 % | €10,42 | €10,52 | €10,32 | 9,84K |
| 2026-07-27 | €10,48 | +2,14 % | €10,22 | €10,54 | €10,06 | 21,69K |
| 2026-07-24 | €10,26 | +6,21 % | €9,76 | €10,32 | €9,76 | 48,84K |
| 2026-07-23 | €9,66 | -1,93 % | €9,72 | €10,04 | €9,61 | 34,70K |
| 2026-07-22 | €9,85 | -4,37 % | €10,26 | €10,36 | €9,75 | 52,01K |
| 2026-07-21 | €10,30 | -1,72 % | €10,56 | €10,60 | €10,26 | 12,86K |
| 2026-07-20 | €10,48 | -2,42 % | €10,64 | €10,80 | €10,44 | 19,55K |
| 2026-07-17 | €10,74 | +3,27 % | €10,42 | €10,74 | €10,42 | 16,49K |
| 2026-07-16 | €10,40 | 0,00 % | €10,38 | €10,58 | €10,30 | 26,97K |
| 2026-07-15 | €10,40 | -2,07 % | €10,70 | €10,82 | €10,32 | 36,89K |
| 2026-07-14 | €10,62 | +0,19 % | €10,60 | €10,68 | €10,48 | 12,06K |
| 2026-07-13 | €10,60 | +0,95 % | €10,48 | €10,64 | €10,44 | 6,82K |
| 2026-07-10 | €10,50 | +0,57 % | €10,46 | €10,66 | €10,46 | 10,97K |
| 2026-07-09 | €10,44 | +0,97 % | €10,34 | €10,56 | €10,34 | 4,06K |
| 2026-07-08 | €10,34 | -2,82 % | €10,60 | €10,60 | €10,30 | 9,53K |
| 2026-07-07 | €10,64 | +2,50 % | €10,42 | €10,86 | €10,42 | 6,43K |
| 2026-07-06 | €10,38 | -4,42 % | €10,76 | €10,80 | €10,36 | 17,12K |
| 2026-07-03 | €10,86 | +0,74 % | €10,82 | €10,86 | €10,62 | 10,49K |
| 2026-07-02 | €10,78 | +1,32 % | €10,64 | €10,86 | €10,62 | 11,46K |
| 2026-07-01 | €10,64 | +1,33 % | €10,52 | €10,68 | €10,40 | 6,67K |
| 2026-06-30 | €10,50 | +1,74 % | €10,40 | €10,62 | €10,28 | 16,90K |
| 2026-06-29 | €10,32 | -0,39 % | €10,36 | €10,46 | €10,22 | 6,33K |
| 2026-06-26 | €10,36 | +1,17 % | €10,26 | €10,38 | €10,16 | 16,73K |
| 2026-06-25 | €10,24 | +0,20 % | €10,34 | €10,44 | €10,18 | 20,80K |
| 2026-06-24 | €10,22 | -1,16 % | €10,32 | €10,38 | €10,16 | 7,16K |
| 2026-06-23 | €10,34 | +0,39 % | €10,30 | €10,36 | €10,18 | 6,90K |
| 2026-06-22 | €10,30 | -1,15 % | €10,44 | €10,48 | €10,28 | 7,42K |
| 2026-06-18 | €10,42 | -0,38 % | €10,48 | €10,58 | €10,32 | 8,69K |
| 2026-06-17 | €10,46 | +0,38 % | €10,38 | €10,46 | €10,30 | 9,36K |
| 2026-06-16 | €10,42 | -0,95 % | €10,56 | €10,56 | €10,38 | 12,63K |
| 2026-06-15 | €10,52 | -1,87 % | €10,72 | €10,96 | €10,52 | 16,65K |
| 2026-06-12 | €10,72 | +0,75 % | €10,80 | €10,90 | €10,70 | 19,76K |
| 2026-06-11 | €10,64 | -1,30 % | €10,96 | €10,96 | €10,60 | 8,74K |
| 2026-06-10 | €10,78 | -1,64 % | €10,90 | €10,92 | €10,76 | 6,95K |
| 2026-06-09 | €10,96 | +1,11 % | €11,00 | €11,00 | €10,72 | 10,45K |
| 2026-06-08 | €10,84 | -3,04 % | €11,14 | €11,16 | €10,80 | 14,95K |
| 2026-06-05 | €11,18 | +4,29 % | €10,78 | €11,36 | €10,78 | 31,76K |
| 2026-06-04 | €10,72 | +1,13 % | €10,64 | €10,80 | €10,60 | 6,52K |
| 2026-06-03 | €10,60 | -0,38 % | €10,58 | €10,68 | €10,58 | 5,76K |
| 2026-06-02 | €10,64 | -1,12 % | €10,70 | €10,80 | €10,60 | 10,17K |
| 2026-06-01 | €10,76 | -0,92 % | €10,76 | €10,94 | €10,68 | 8,48K |
| 2026-05-29 | €10,86 | -0,55 % | €10,94 | €11,04 | €10,82 | 7,37K |
| 2026-05-28 | €10,92 | -0,18 % | €10,90 | €10,96 | €10,70 | 22,41K |