Puuilo Oyj PUUILO
OMXHEX · Finnland · Einzelhandel
€16,66-0,70 (-4,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17,36 | +0,58 % | €17,30 | €17,46 | €17,26 | 43,42K |
| 2026-09-29 | €17,26 | -0,12 % | €17,30 | €17,42 | €17,20 | 50,48K |
| 2026-09-28 | €17,28 | -0,80 % | €17,42 | €17,52 | €17,26 | 50,10K |
| 2026-09-25 | €17,42 | +0,58 % | €17,38 | €17,72 | €17,38 | 48,04K |
| 2026-09-24 | €17,32 | -1,03 % | €17,44 | €17,56 | €17,28 | 28,65K |
| 2026-09-23 | €17,50 | -1,57 % | €17,78 | €17,78 | €17,44 | 82,75K |
| 2026-09-22 | €17,78 | +1,60 % | €17,56 | €17,78 | €17,44 | 66,72K |
| 2026-09-21 | €17,50 | +2,10 % | €17,18 | €17,56 | €17,10 | 56,88K |
| 2026-09-18 | €17,14 | -0,58 % | €17,24 | €17,24 | €16,92 | 90,12K |
| 2026-09-17 | €17,24 | +0,70 % | €17,20 | €17,30 | €17,08 | 45,40K |
| 2026-09-16 | €17,12 | +1,18 % | €16,96 | €17,26 | €16,94 | 42,34K |
| 2026-09-15 | €16,92 | +0,48 % | €16,76 | €16,98 | €16,52 | 140,62K |
| 2026-09-14 | €16,84 | -2,43 % | €17,26 | €17,40 | €16,80 | 64,17K |
| 2026-09-11 | €17,26 | +2,62 % | €16,92 | €17,74 | €16,84 | 142,23K |
| 2026-09-10 | €16,82 | -1,52 % | €17,20 | €17,30 | €16,70 | 179,74K |
| 2026-09-09 | €17,08 | -2,29 % | €17,46 | €17,46 | €16,98 | 130,57K |
| 2026-09-08 | €17,48 | -0,34 % | €17,52 | €17,70 | €17,42 | 43,54K |
| 2026-09-07 | €17,54 | +1,98 % | €17,32 | €17,86 | €17,32 | 70,46K |
| 2026-09-04 | €17,20 | -0,12 % | €17,24 | €17,30 | €17,02 | 36,11K |
| 2026-09-03 | €17,22 | -0,23 % | €17,32 | €17,32 | €16,96 | 62,09K |
| 2026-09-02 | €17,26 | -1,93 % | €17,56 | €17,60 | €17,16 | 89,55K |
| 2026-09-01 | €17,60 | +3,04 % | €17,88 | €18,00 | €17,20 | 169,33K |
| 2026-08-31 | €17,08 | +0,47 % | €17,00 | €17,10 | €16,92 | 230,02K |
| 2026-08-28 | €17,00 | -0,58 % | €17,10 | €17,18 | €16,88 | 119,59K |
| 2026-08-27 | €17,10 | +0,59 % | €17,02 | €17,20 | €16,94 | 82,72K |
| 2026-08-26 | €17,00 | +1,43 % | €16,76 | €17,10 | €16,74 | 51,07K |
| 2026-08-25 | €16,76 | +0,24 % | €16,74 | €16,96 | €16,62 | 55,71K |
| 2026-08-24 | €16,72 | -0,95 % | €16,88 | €16,88 | €16,58 | 41,55K |
| 2026-08-21 | €16,88 | +1,69 % | €16,60 | €16,88 | €16,54 | 43,51K |
| 2026-08-20 | €16,60 | -0,60 % | €16,70 | €16,82 | €16,50 | 66,06K |
| 2026-08-19 | €16,70 | -1,53 % | €16,90 | €16,90 | €16,48 | 79,75K |
| 2026-08-18 | €16,96 | +0,95 % | €16,84 | €16,98 | €16,76 | 90,94K |
| 2026-08-17 | €16,80 | -2,10 % | €17,16 | €17,16 | €16,76 | 88,41K |
| 2026-08-14 | €17,16 | 0,00 % | €17,16 | €17,26 | €17,08 | 38,83K |
| 2026-08-13 | €17,16 | +0,59 % | €17,10 | €17,28 | €17,10 | 36,08K |
| 2026-08-12 | €17,06 | +0,24 % | €17,04 | €17,14 | €16,92 | 39,87K |
| 2026-08-11 | €17,02 | -0,82 % | €17,12 | €17,12 | €16,98 | 37,60K |
| 2026-08-10 | €17,16 | +0,12 % | €17,14 | €17,18 | €17,02 | 68,78K |
| 2026-08-07 | €17,14 | +0,23 % | €17,08 | €17,26 | €16,90 | 53,02K |
| 2026-08-06 | €17,10 | +0,12 % | €17,16 | €17,24 | €17,02 | 41,74K |
| 2026-08-05 | €17,08 | +1,07 % | €16,90 | €17,40 | €16,90 | 63,99K |
| 2026-08-04 | €16,90 | -0,24 % | €16,94 | €16,96 | €16,76 | 48,14K |
| 2026-08-03 | €16,94 | -1,05 % | €17,16 | €17,26 | €16,88 | 50,37K |
| 2026-07-31 | €17,12 | 0,00 % | €17,22 | €17,46 | €17,12 | 65,63K |
| 2026-07-30 | €17,12 | +0,23 % | €17,12 | €17,28 | €17,06 | 63,03K |
| 2026-07-29 | €17,08 | -0,81 % | €17,28 | €17,28 | €16,94 | 62,08K |
| 2026-07-28 | €17,22 | +1,53 % | €16,96 | €17,28 | €16,96 | 61,51K |
| 2026-07-27 | €16,96 | -0,12 % | €17,16 | €17,26 | €16,94 | 52,61K |
| 2026-07-24 | €16,98 | -0,24 % | €17,02 | €17,14 | €16,90 | 73,08K |
| 2026-07-23 | €17,02 | -1,16 % | €17,24 | €17,30 | €16,98 | 38,66K |
| 2026-07-22 | €17,22 | +1,89 % | €16,94 | €17,30 | €16,88 | 42,26K |
| 2026-07-21 | €16,90 | 0,00 % | €16,92 | €16,96 | €16,82 | 71,37K |
| 2026-07-20 | €16,90 | -0,82 % | €17,04 | €17,20 | €16,82 | 57,23K |
| 2026-07-17 | €17,04 | -0,58 % | €17,08 | €17,10 | €16,84 | 52,56K |
| 2026-07-16 | €17,14 | +0,23 % | €17,06 | €17,18 | €16,94 | 74,30K |
| 2026-07-15 | €17,10 | +1,18 % | €16,90 | €17,10 | €16,68 | 101,40K |
| 2026-07-14 | €16,90 | -1,17 % | €17,00 | €17,02 | €16,82 | 69,25K |
| 2026-07-13 | €17,10 | -0,81 % | €17,10 | €17,26 | €16,92 | 95,75K |
| 2026-07-10 | €17,24 | -0,58 % | €17,42 | €17,46 | €17,14 | 73,55K |
| 2026-07-09 | €17,34 | +1,76 % | €17,26 | €17,40 | €17,10 | 94,78K |
| 2026-07-08 | €17,04 | -3,07 % | €17,42 | €17,42 | €17,00 | 60,69K |
| 2026-07-07 | €17,58 | -0,90 % | €17,76 | €17,88 | €17,58 | 53,08K |
| 2026-07-06 | €17,74 | -1,77 % | €18,04 | €18,06 | €17,56 | 87,69K |
| 2026-07-03 | €18,06 | -0,22 % | €18,04 | €18,08 | €17,76 | 286,69K |
| 2026-07-02 | €18,10 | +1,80 % | €17,78 | €18,10 | €17,72 | 138,64K |
| 2026-07-01 | €17,78 | -1,00 % | €17,92 | €17,92 | €17,48 | 218,34K |
| 2026-06-30 | €17,96 | +2,05 % | €17,60 | €18,08 | €17,44 | 143,39K |
| 2026-06-29 | €17,60 | 0,00 % | €17,60 | €17,68 | €17,44 | 57,01K |
| 2026-06-26 | €17,60 | +0,46 % | €17,52 | €17,60 | €17,32 | 82,71K |
| 2026-06-25 | €17,52 | +1,39 % | €17,28 | €17,72 | €17,24 | 81,57K |
| 2026-06-24 | €17,28 | +0,47 % | €17,10 | €17,28 | €16,86 | 124,53K |
| 2026-06-23 | €17,20 | -1,83 % | €17,46 | €17,46 | €17,12 | 49,19K |
| 2026-06-22 | €17,52 | +1,04 % | €17,24 | €17,52 | €17,02 | 123,56K |
| 2026-06-18 | €17,34 | +2,97 % | €17,04 | €17,36 | €16,84 | 59,86K |
| 2026-06-17 | €16,84 | +0,12 % | €16,96 | €17,00 | €16,78 | 302,14K |
| 2026-06-16 | €16,82 | -1,29 % | €17,06 | €17,12 | €16,70 | 44,26K |
| 2026-06-15 | €17,04 | +0,95 % | €16,98 | €17,16 | €16,60 | 263,76K |
| 2026-06-12 | €16,88 | +6,03 % | €16,58 | €17,14 | €16,58 | 486,34K |
| 2026-06-11 | €15,92 | +14,20 % | €14,98 | €16,10 | €14,86 | 675,06K |
| 2026-06-10 | €13,94 | -0,57 % | €14,00 | €14,00 | €13,66 | 46,21K |
| 2026-06-09 | €14,02 | -0,85 % | €13,96 | €14,06 | €13,88 | 59,21K |
| 2026-06-08 | €14,14 | +0,71 % | €13,92 | €14,26 | €13,82 | 124,34K |
| 2026-06-05 | €14,04 | +1,89 % | €13,86 | €14,22 | €13,84 | 145,77K |
| 2026-06-04 | €13,78 | +4,87 % | €13,10 | €13,94 | €13,10 | 154,73K |
| 2026-06-03 | €13,14 | 0,00 % | €13,14 | €13,22 | €13,04 | 33,79K |
| 2026-06-02 | €13,14 | +0,77 % | €13,08 | €13,44 | €13,06 | 155,97K |
| 2026-06-01 | €13,04 | -0,76 % | €13,16 | €13,24 | €13,00 | 47,56K |
| 2026-05-29 | €13,14 | +0,92 % | €13,00 | €13,16 | €12,96 | 36,30K |
| 2026-05-28 | €13,02 | -1,06 % | €13,16 | €13,16 | €12,92 | 25,05K |
| 2026-05-27 | €13,16 | +1,70 % | €12,98 | €13,20 | €12,98 | 38,05K |