11,430€
0,88%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 10,73 | 10,73 | 10,66 | 10,66 | -0,33% | 19,00 |
| 27.05.2025 | 10,69 | 10,69 | 10,66 | 10,69 | 1,09% | 55,00 |
| 26.05.2025 | 10,47 | 10,58 | 10,47 | 10,58 | 3,17% | 274,00 |
| 23.05.2025 | 10,61 | 10,61 | 10,17 | 10,25 | -1,49% | 988,00 |
| 22.05.2025 | 10,45 | 10,45 | 10,41 | 10,41 | -1,37% | 260,00 |
| 21.05.2025 | 10,63 | 10,63 | 10,55 | 10,55 | 0,74% | 599,00 |
| 20.05.2025 | 10,49 | 10,52 | 10,33 | 10,47 | 1,18% | - |
| 19.05.2025 | 10,42 | 10,42 | 10,35 | 10,35 | -0,58% | 966,00 |
| 16.05.2025 | 10,49 | 10,49 | 10,41 | 10,41 | -1,98% | 257,00 |
| 15.05.2025 | 10,53 | 10,63 | 10,53 | 10,62 | -0,19% | 598,00 |
| 14.05.2025 | 10,49 | 10,64 | 10,49 | 10,64 | 1,33% | 1.030,00 |
| 13.05.2025 | 10,46 | 10,50 | 10,43 | 10,50 | 0,86% | 726,00 |
| 12.05.2025 | 10,21 | 10,41 | 10,21 | 10,41 | 4,69% | 2.400,00 |
| 09.05.2025 | 9,79 | 9,95 | 9,79 | 9,94 | 0,61% | 6.639,00 |
| 08.05.2025 | 9,71 | 9,90 | 9,71 | 9,88 | 1,96% | 490,00 |
| 07.05.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 0,44% | 7,00 |
| 06.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,77% | 5,00 |
| 05.05.2025 | 9,79 | 9,85 | 9,76 | 9,83 | 1,19% | 783,00 |
| 02.05.2025 | 9,62 | 9,71 | 9,62 | 9,71 | 1,65% | 224,00 |
| 30.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,38% | 6,00 |
| 29.04.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 1,16% | 105,00 |
| 28.04.2025 | 9,41 | 9,41 | 9,31 | 9,31 | 0,74% | 1.000,00 |
| 25.04.2025 | 9,26 | 9,26 | 9,25 | 9,25 | -2,01% | 2.096,00 |
| 24.04.2025 | 8,95 | 9,44 | 8,95 | 9,44 | 6,62% | 780,00 |
| 23.04.2025 | 8,93 | 8,94 | 8,85 | 8,85 | 2,36% | 2.146,00 |
| 22.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -0,23% | 350,00 |
| 17.04.2025 | 8,60 | 8,67 | 8,60 | 8,67 | 0,88% | 620,00 |
| 16.04.2025 | 8,50 | 8,59 | 8,46 | 8,59 | -0,83% | 760,00 |
| 15.04.2025 | 8,45 | 8,68 | 8,45 | 8,66 | 3,24% | 634,00 |
| 14.04.2025 | 8,39 | 8,39 | 8,39 | 8,39 | 1,87% | 24,00 |
| 11.04.2025 | 8,36 | 8,36 | 7,99 | 8,24 | -1,55% | 2.735,00 |
| 10.04.2025 | 8,38 | 8,67 | 8,37 | 8,37 | -0,10% | 3.037,00 |
| 09.04.2025 | 7,64 | 8,37 | 7,50 | 8,37 | 6,13% | 1.298,00 |
| 08.04.2025 | 8,23 | 8,23 | 7,89 | 7,89 | -3,97% | 2.280,00 |
| 07.04.2025 | 7,99 | 8,22 | 7,67 | 8,22 | -1,06% | 1.293,00 |
| 04.04.2025 | 8,83 | 8,83 | 8,20 | 8,30 | -5,91% | 9.981,00 |
| 03.04.2025 | 9,12 | 9,22 | 8,80 | 8,83 | -6,72% | 10.415,00 |
| 02.04.2025 | 9,50 | 9,50 | 9,46 | 9,46 | -1,27% | 235,00 |
| 01.04.2025 | 9,60 | 9,67 | 9,58 | 9,58 | 0,48% | 4.180,00 |
| 31.03.2025 | 9,80 | 9,80 | 9,51 | 9,54 | -3,66% | 1.460,00 |
| 28.03.2025 | 10,29 | 10,29 | 9,90 | 9,90 | -3,27% | 2.040,00 |
| 27.03.2025 | 10,39 | 10,39 | 10,24 | 10,24 | -2,99% | 214,00 |
| 26.03.2025 | 10,94 | 11,11 | 10,53 | 10,55 | -3,61% | - |
| 25.03.2025 | 10,76 | 10,95 | 10,76 | 10,95 | 1,25% | 994,00 |
| 24.03.2025 | 10,95 | 10,95 | 10,81 | 10,81 | -0,64% | 2.570,00 |
| 21.03.2025 | 11,00 | 11,00 | 10,88 | 10,88 | -2,07% | 1.301,00 |
| 20.03.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -0,63% | 809,00 |
| 19.03.2025 | 11,14 | 11,18 | 11,11 | 11,18 | 0,00% | 1.142,00 |
| 18.03.2025 | 11,28 | 11,29 | 11,18 | 11,18 | 0,45% | 1.151,00 |
| 17.03.2025 | 10,94 | 11,17 | 10,94 | 11,13 | 0,41% | 314,00 |
| 14.03.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 3,21% | 980,00 |
| 13.03.2025 | 10,75 | 10,75 | 10,74 | 10,74 | -1,69% | 176,00 |
| 12.03.2025 | 10,76 | 10,93 | 10,76 | 10,93 | 1,96% | 323,00 |
| 11.03.2025 | 10,80 | 10,90 | 10,72 | 10,72 | -0,33% | 838,00 |
| 10.03.2025 | 10,93 | 10,93 | 10,75 | 10,75 | -1,60% | 2.102,00 |
| 07.03.2025 | 11,10 | 11,10 | 10,91 | 10,93 | -0,46% | 353,00 |
| 06.03.2025 | 11,13 | 11,13 | 10,98 | 10,98 | 0,83% | 280,00 |
| 05.03.2025 | 10,40 | 10,89 | 10,40 | 10,89 | 6,30% | 1.534,00 |