11,603€
0,94%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,65 | 11,68 | 11,47 | 11,52 | 0,22% | 1.330,00 |
| 14.10.2025 | 11,48 | 11,50 | 11,39 | 11,50 | -0,61% | 1.714,00 |
| 13.10.2025 | 11,70 | 11,70 | 11,50 | 11,57 | -2,86% | 1.878,00 |
| 10.10.2025 | 11,88 | 11,91 | 11,88 | 11,91 | 1,32% | 1.166,00 |
| 09.10.2025 | 11,80 | 11,83 | 11,75 | 11,75 | 0,56% | 2.638,00 |
| 08.10.2025 | 11,79 | 11,79 | 11,69 | 11,69 | -1,18% | 2.822,00 |
| 07.10.2025 | 11,49 | 11,83 | 11,49 | 11,83 | 1,63% | 1.494,00 |
| 06.10.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -2,27% | 688,00 |
| 03.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,17% | 1,00 |
| 02.10.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 2,01% | 566,00 |
| 01.10.2025 | 11,56 | 11,71 | 11,56 | 11,69 | 1,52% | 540,00 |
| 30.09.2025 | 11,55 | 11,55 | 11,52 | 11,52 | -1,58% | 260,00 |
| 29.09.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -1,14% | 50,00 |
| 26.09.2025 | 11,79 | 11,84 | 11,71 | 11,84 | 0,30% | 2.537,00 |
| 25.09.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -1,46% | 115,00 |
| 24.09.2025 | 11,86 | 11,98 | 11,53 | 11,98 | -0,42% | 1.916,00 |
| 23.09.2025 | 12,08 | 12,08 | 12,03 | 12,03 | 0,29% | 1.003,00 |
| 22.09.2025 | 12,21 | 12,21 | 11,99 | 11,99 | -2,16% | 66,00 |
| 19.09.2025 | 12,28 | 12,28 | 12,26 | 12,26 | 0,25% | 2.541,00 |
| 18.09.2025 | 12,23 | 12,24 | 11,99 | 12,23 | -0,49% | 4.849,00 |
| 17.09.2025 | 12,26 | 12,29 | 12,26 | 12,29 | 0,04% | 484,00 |
| 16.09.2025 | 12,29 | 12,30 | 12,25 | 12,28 | -0,45% | 2.179,00 |
| 15.09.2025 | 12,19 | 12,35 | 12,19 | 12,34 | 1,61% | 3.662,00 |
| 12.09.2025 | 12,00 | 12,15 | 12,00 | 12,14 | 1,27% | 739,00 |
| 11.09.2025 | 11,69 | 12,00 | 11,68 | 11,99 | 2,41% | 230,00 |
| 10.09.2025 | 11,82 | 11,94 | 11,67 | 11,71 | -0,95% | 265,00 |
| 09.09.2025 | 11,85 | 11,94 | 11,78 | 11,82 | -0,40% | 497,00 |
| 08.09.2025 | 11,60 | 11,90 | 11,60 | 11,87 | 2,91% | 910,00 |
| 05.09.2025 | 11,53 | 11,53 | 11,49 | 11,53 | 2,58% | 770,00 |
| 04.09.2025 | 11,18 | 11,31 | 11,18 | 11,24 | 0,18% | 1.093,00 |
| 03.09.2025 | 10,97 | 11,34 | 10,97 | 11,22 | 2,61% | - |
| 02.09.2025 | 11,10 | 11,11 | 10,94 | 10,94 | -1,58% | 406,00 |
| 01.09.2025 | 11,03 | 11,16 | 11,03 | 11,11 | 0,54% | 113,00 |
| 29.08.2025 | 11,20 | 11,23 | 10,99 | 11,05 | -1,69% | - |
| 28.08.2025 | 11,22 | 11,24 | 11,22 | 11,24 | 0,99% | 426,00 |
| 27.08.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -0,58% | 100,00 |
| 26.08.2025 | 11,11 | 11,20 | 11,11 | 11,20 | 0,54% | 1.129,00 |
| 25.08.2025 | 11,25 | 11,31 | 11,14 | 11,14 | 0,23% | 1.669,00 |
| 22.08.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,14% | 300,00 |
| 21.08.2025 | 11,08 | 11,18 | 11,08 | 11,10 | -0,22% | 273,00 |
| 20.08.2025 | 11,01 | 11,12 | 11,01 | 11,12 | -0,13% | 599,00 |
| 19.08.2025 | 11,06 | 11,14 | 11,06 | 11,14 | 0,95% | 1.139,00 |
| 18.08.2025 | 11,09 | 11,09 | 10,99 | 11,03 | -0,72% | 83,00 |
| 15.08.2025 | 11,27 | 11,27 | 11,11 | 11,11 | 0,18% | 1.454,00 |
| 14.08.2025 | 11,19 | 11,19 | 11,09 | 11,09 | -0,58% | 1.362,00 |
| 13.08.2025 | 11,22 | 11,22 | 11,16 | 11,16 | 0,04% | 147,00 |
| 12.08.2025 | 11,13 | 11,17 | 11,05 | 11,15 | 0,59% | 1.923,00 |
| 11.08.2025 | 11,52 | 11,52 | 11,09 | 11,09 | -3,73% | 275,00 |
| 08.08.2025 | 11,17 | 11,52 | 11,17 | 11,52 | 3,74% | 908,00 |
| 07.08.2025 | 11,03 | 11,10 | 11,03 | 11,10 | 1,79% | 121,00 |
| 06.08.2025 | 10,93 | 10,93 | 10,90 | 10,91 | 0,00% | 558,00 |
| 05.08.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,51% | 18,00 |
| 04.08.2025 | 10,87 | 10,87 | 10,81 | 10,85 | -0,46% | 782,00 |
| 01.08.2025 | 11,01 | 11,02 | 10,90 | 10,90 | -1,76% | 62,00 |
| 31.07.2025 | 11,31 | 11,31 | 11,10 | 11,10 | -2,25% | 1.164,00 |
| 30.07.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,09% | 450,00 |
| 29.07.2025 | 11,33 | 11,51 | 11,22 | 11,23 | -1,25% | - |
| 28.07.2025 | 11,54 | 11,57 | 11,37 | 11,37 | 1,84% | 555,00 |
| 25.07.2025 | 11,18 | 11,18 | 11,14 | 11,17 | -1,46% | 1.600,00 |
| 24.07.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,89% | 460,00 |
| 23.07.2025 | 11,82 | 11,82 | 10,30 | 11,12 | -4,43% | 9.294,00 |
| 22.07.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,02% | 1.698,00 |
| 21.07.2025 | 11,67 | 11,76 | 11,67 | 11,76 | 2,22% | 493,00 |
| 18.07.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -0,13% | 178,00 |
| 17.07.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,52% | 664,00 |
| 16.07.2025 | 11,45 | 11,46 | 11,42 | 11,46 | -0,91% | 121,00 |
| 15.07.2025 | 11,50 | 11,69 | 11,50 | 11,56 | 0,39% | 1.063,00 |
| 14.07.2025 | 11,50 | 11,55 | 11,38 | 11,52 | -1,16% | 1.533,00 |
| 11.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -1,10% | 50,00 |
| 10.07.2025 | 11,56 | 11,78 | 11,56 | 11,78 | 2,48% | 874,00 |
| 09.07.2025 | 11,29 | 11,50 | 11,29 | 11,50 | 1,73% | 4.405,00 |
| 08.07.2025 | 11,13 | 11,30 | 11,13 | 11,30 | 1,62% | 252,00 |
| 07.07.2025 | 11,07 | 11,12 | 11,07 | 11,12 | 0,18% | 1.487,00 |
| 04.07.2025 | 11,12 | 11,12 | 11,10 | 11,10 | -1,33% | 550,00 |
| 03.07.2025 | 11,23 | 11,25 | 11,23 | 11,25 | 1,44% | 405,00 |
| 02.07.2025 | 10,97 | 11,14 | 10,97 | 11,09 | 1,84% | 1.226,00 |
| 01.07.2025 | 10,99 | 10,99 | 10,84 | 10,89 | -0,82% | 761,00 |
| 30.06.2025 | 11,12 | 11,12 | 10,92 | 10,98 | 0,09% | 200,00 |
| 27.06.2025 | 10,98 | 10,98 | 10,97 | 10,97 | 0,07% | 250,00 |
| 26.06.2025 | 10,71 | 10,96 | 10,67 | 10,96 | 2,84% | - |
| 25.06.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,57% | 3,00 |
| 24.06.2025 | 10,59 | 10,60 | 10,56 | 10,60 | -0,66% | 311,00 |
| 23.06.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,42% | 1,00 |
| 20.06.2025 | 10,74 | 10,74 | 10,72 | 10,72 | 0,23% | 45,00 |
| 19.06.2025 | 10,72 | 10,72 | 10,69 | 10,69 | -1,06% | 1.919,00 |
| 18.06.2025 | 10,92 | 10,92 | 10,81 | 10,81 | -1,82% | 676,00 |
| 17.06.2025 | 10,97 | 11,14 | 10,97 | 11,01 | -0,09% | 1.168,00 |
| 16.06.2025 | 10,77 | 11,10 | 10,69 | 11,02 | 2,70% | 1.790,00 |
| 13.06.2025 | 10,65 | 10,73 | 10,65 | 10,73 | 0,33% | 263,00 |
| 12.06.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -2,29% | 120,00 |
| 11.06.2025 | 11,02 | 11,02 | 10,94 | 10,94 | 0,18% | 308,00 |
| 10.06.2025 | 10,84 | 10,92 | 10,84 | 10,92 | 0,55% | 561,00 |
| 09.06.2025 | 10,98 | 10,98 | 10,86 | 10,86 | 0,05% | 206,00 |
| 06.06.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,28% | 56,00 |
| 05.06.2025 | 10,95 | 11,00 | 10,81 | 10,89 | -0,46% | 1.054,00 |
| 04.06.2025 | 10,69 | 10,94 | 10,69 | 10,94 | 2,68% | 1.500,00 |
| 03.06.2025 | 10,56 | 10,65 | 10,53 | 10,65 | -1,21% | 2.853,00 |
| 02.06.2025 | 10,69 | 10,78 | 10,49 | 10,78 | 1,65% | 5.992,00 |
| 30.05.2025 | 10,70 | 10,71 | 10,61 | 10,61 | -0,40% | 1.300,00 |
| 29.05.2025 | 10,79 | 10,80 | 10,60 | 10,65 | -0,07% | - |