17,780€
0,11%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 17,82 | 17,88 | 17,70 | 17,75 | -0,06% | - |
| 16.09.2026 | 17,42 | 17,76 | 17,42 | 17,76 | 3,68% | 310,00 |
| 15.09.2026 | 16,96 | 17,13 | 16,76 | 17,13 | 1,24% | 32,00 |
| 14.09.2026 | 17,71 | 17,71 | 16,85 | 16,92 | -4,78% | 3.020,00 |
| 11.09.2026 | 17,79 | 17,85 | 17,59 | 17,77 | 0,79% | 2.438,00 |
| 10.09.2026 | 18,55 | 18,55 | 17,63 | 17,63 | -4,75% | 246,00 |
| 09.09.2026 | 18,77 | 18,80 | 18,51 | 18,51 | -1,96% | 255,00 |
| 08.09.2026 | 18,46 | 18,88 | 18,46 | 18,88 | 4,89% | 867,00 |
| 07.09.2026 | 17,76 | 18,02 | 17,75 | 18,00 | 1,87% | 462,00 |
| 04.09.2026 | 17,57 | 17,67 | 17,57 | 17,67 | 0,23% | 12,00 |
| 03.09.2026 | 17,65 | 17,75 | 17,63 | 17,63 | 1,97% | 693,00 |
| 02.09.2026 | 17,34 | 17,37 | 17,09 | 17,29 | -0,40% | 342,00 |
| 01.09.2026 | 17,75 | 18,18 | 17,36 | 17,36 | -3,50% | 710,00 |
| 31.08.2026 | 18,18 | 18,18 | 17,98 | 17,99 | -0,77% | 467,00 |
| 28.08.2026 | 18,50 | 18,50 | 18,07 | 18,13 | -1,04% | 3.683,00 |
| 27.08.2026 | 18,38 | 18,70 | 18,27 | 18,32 | 0,22% | 3.935,00 |
| 26.08.2026 | 18,09 | 18,40 | 18,09 | 18,28 | 1,50% | 2.019,00 |
| 25.08.2026 | 17,85 | 18,20 | 17,85 | 18,01 | 1,01% | 1.274,00 |
| 24.08.2026 | 17,43 | 17,83 | 17,43 | 17,83 | 1,54% | 444,00 |
| 21.08.2026 | 16,90 | 17,56 | 16,90 | 17,56 | 5,91% | 2.501,00 |
| 20.08.2026 | 16,02 | 16,58 | 16,01 | 16,58 | 3,50% | 1.584,00 |
| 19.08.2026 | 16,11 | 16,18 | 16,02 | 16,02 | -1,17% | 621,00 |
| 18.08.2026 | 16,64 | 16,64 | 16,21 | 16,21 | -3,22% | 1.223,00 |
| 17.08.2026 | 16,51 | 16,75 | 16,51 | 16,75 | 1,70% | 1.868,00 |
| 14.08.2026 | 16,36 | 16,47 | 16,29 | 16,47 | -0,18% | 408,00 |
| 13.08.2026 | 16,68 | 16,70 | 16,49 | 16,50 | -0,72% | 1.146,00 |
| 12.08.2026 | 16,76 | 16,77 | 16,62 | 16,62 | -1,60% | 39,00 |
| 11.08.2026 | 16,80 | 16,89 | 16,80 | 16,89 | 0,00% | 12,00 |
| 10.08.2026 | 16,74 | 16,94 | 16,65 | 16,89 | 1,02% | 1.725,00 |
| 07.08.2026 | 16,80 | 16,81 | 16,72 | 16,72 | -1,24% | 225,00 |
| 06.08.2026 | 16,92 | 16,93 | 16,91 | 16,93 | 0,47% | 12,00 |
| 05.08.2026 | 16,63 | 16,93 | 16,58 | 16,85 | 1,02% | 1.339,00 |
| 04.08.2026 | 16,60 | 16,68 | 16,56 | 16,68 | 3,54% | 507,00 |
| 03.08.2026 | 16,29 | 16,31 | 15,99 | 16,11 | -0,37% | 119,00 |
| 31.07.2026 | 16,24 | 16,40 | 16,17 | 16,17 | -0,31% | 15,00 |
| 30.07.2026 | 15,86 | 16,26 | 15,86 | 16,22 | 1,00% | 1.194,00 |
| 29.07.2026 | 15,88 | 16,06 | 15,85 | 16,06 | 0,88% | 194,00 |
| 28.07.2026 | 15,96 | 15,96 | 15,92 | 15,92 | -0,69% | 56,00 |
| 27.07.2026 | 16,99 | 16,99 | 16,02 | 16,03 | -4,70% | 1.684,00 |
| 24.07.2026 | 15,74 | 16,86 | 15,74 | 16,82 | 8,31% | 6.139,00 |
| 23.07.2026 | 15,75 | 15,77 | 15,53 | 15,53 | -1,27% | 27,00 |
| 22.07.2026 | 15,49 | 15,73 | 15,49 | 15,73 | 5,36% | 63,00 |
| 21.07.2026 | 14,96 | 14,96 | 14,93 | 14,93 | 0,61% | 154,00 |
| 20.07.2026 | 14,88 | 14,88 | 14,84 | 14,84 | -2,75% | 250,00 |
| 17.07.2026 | 15,21 | 15,26 | 14,90 | 15,26 | -0,91% | 648,00 |
| 16.07.2026 | 15,42 | 15,42 | 15,40 | 15,40 | 0,33% | 6,00 |
| 15.07.2026 | 15,52 | 15,64 | 15,35 | 15,35 | 1,05% | 100,00 |
| 14.07.2026 | 15,14 | 15,19 | 15,10 | 15,19 | -0,20% | 157,00 |
| 13.07.2026 | 15,13 | 15,22 | 15,08 | 15,22 | -0,16% | 31,00 |
| 10.07.2026 | 15,06 | 15,40 | 15,05 | 15,25 | 0,69% | - |
| 09.07.2026 | 15,06 | 15,22 | 15,06 | 15,14 | 1,27% | 46,00 |
| 08.07.2026 | 15,46 | 15,46 | 14,95 | 14,95 | -3,86% | 651,00 |
| 07.07.2026 | 15,74 | 15,87 | 15,55 | 15,55 | -1,27% | 539,00 |
| 06.07.2026 | 15,85 | 15,86 | 15,73 | 15,75 | -0,51% | 378,00 |
| 03.07.2026 | 15,29 | 15,92 | 15,28 | 15,83 | 2,19% | - |
| 02.07.2026 | 14,98 | 15,49 | 14,89 | 15,49 | 3,89% | 210,00 |
| 01.07.2026 | 15,24 | 15,24 | 14,90 | 14,91 | -1,91% | 637,00 |
| 30.06.2026 | 15,25 | 15,25 | 15,20 | 15,20 | 2,29% | 3.259,00 |
| 29.06.2026 | 14,49 | 14,86 | 14,49 | 14,86 | 3,05% | 1.601,00 |
| 26.06.2026 | 14,89 | 14,89 | 14,41 | 14,42 | -3,35% | 1.503,00 |
| 25.06.2026 | 14,82 | 14,92 | 14,82 | 14,92 | 0,13% | 3.582,00 |
| 24.06.2026 | 14,92 | 14,92 | 14,80 | 14,90 | 0,34% | 9.775,00 |
| 23.06.2026 | 15,52 | 15,52 | 14,85 | 14,85 | -4,19% | 47,00 |
| 22.06.2026 | 15,55 | 15,56 | 15,50 | 15,50 | -0,77% | 14,00 |
| 19.06.2026 | 15,51 | 15,62 | 15,51 | 15,62 | 0,39% | 55,00 |
| 18.06.2026 | 15,49 | 15,65 | 15,33 | 15,56 | 0,91% | 1.874,00 |
| 17.06.2026 | 15,58 | 15,67 | 15,42 | 15,42 | -1,97% | 448,00 |
| 16.06.2026 | 15,61 | 15,73 | 15,61 | 15,73 | 1,42% | 589,00 |
| 15.06.2026 | 15,00 | 15,62 | 15,00 | 15,51 | 4,51% | 2.351,00 |
| 12.06.2026 | 14,76 | 15,05 | 14,76 | 14,84 | 0,75% | 2.089,00 |
| 11.06.2026 | 14,89 | 14,89 | 14,43 | 14,73 | 0,41% | 1.992,00 |
| 10.06.2026 | 15,25 | 15,25 | 14,67 | 14,67 | -3,49% | 992,00 |
| 09.06.2026 | 15,69 | 15,69 | 15,13 | 15,20 | -3,00% | 421,00 |
| 08.06.2026 | 15,91 | 15,91 | 15,57 | 15,67 | -1,88% | 1.849,00 |
| 05.06.2026 | 16,31 | 16,33 | 15,85 | 15,97 | -1,78% | 734,00 |
| 04.06.2026 | 16,26 | 16,26 | 16,24 | 16,26 | 0,31% | 69,00 |
| 03.06.2026 | 16,26 | 16,32 | 16,20 | 16,21 | -0,37% | 1.109,00 |
| 02.06.2026 | 15,80 | 16,27 | 15,73 | 16,27 | 2,91% | 974,00 |
| 01.06.2026 | 16,40 | 16,49 | 15,66 | 15,81 | -3,30% | 2.575,00 |
| 29.05.2026 | 15,91 | 16,35 | 15,91 | 16,35 | 1,49% | 47,00 |
| 28.05.2026 | 16,08 | 16,11 | 15,79 | 16,11 | -0,43% | 695,00 |
| 27.05.2026 | 16,08 | 16,18 | 16,07 | 16,18 | 1,38% | 1.142,00 |
| 26.05.2026 | 15,93 | 16,00 | 15,93 | 15,96 | 0,50% | 36,00 |
| 25.05.2026 | 15,58 | 15,88 | 15,58 | 15,88 | 2,58% | 2.778,00 |
| 22.05.2026 | 15,46 | 15,48 | 15,29 | 15,48 | 1,31% | 1.122,00 |
| 21.05.2026 | 15,27 | 15,42 | 15,17 | 15,28 | -0,71% | 675,00 |
| 20.05.2026 | 14,98 | 15,49 | 14,98 | 15,39 | 2,33% | 542,00 |
| 19.05.2026 | 15,15 | 15,33 | 15,04 | 15,04 | -1,25% | 838,00 |
| 18.05.2026 | 15,09 | 15,40 | 15,09 | 15,23 | 1,06% | 1.382,00 |
| 15.05.2026 | 15,09 | 15,13 | 15,07 | 15,07 | -1,12% | 62,00 |
| 14.05.2026 | 15,17 | 15,31 | 15,17 | 15,24 | 0,93% | 104,00 |
| 13.05.2026 | 15,01 | 15,10 | 15,01 | 15,10 | 0,20% | 4.513,00 |
| 12.05.2026 | 14,96 | 15,10 | 14,96 | 15,07 | 0,47% | 756,00 |
| 11.05.2026 | 14,77 | 15,02 | 14,65 | 15,00 | 1,21% | 438,00 |
| 08.05.2026 | 14,80 | 14,89 | 14,79 | 14,82 | 0,41% | 950,00 |
| 07.05.2026 | 15,42 | 15,44 | 14,75 | 14,76 | -3,84% | 321,00 |
| 06.05.2026 | 14,73 | 15,36 | 14,73 | 15,35 | 5,94% | 1.487,00 |
| 05.05.2026 | 14,27 | 14,49 | 14,25 | 14,49 | 1,76% | 700,00 |
| 04.05.2026 | 14,74 | 14,75 | 14,17 | 14,24 | -2,86% | 951,00 |
| 30.04.2026 | 14,30 | 14,66 | 14,23 | 14,66 | 1,73% | 309,00 |