16,210€
-0,06%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,20 | 16,61 | 16,15 | 16,26 | 0,22% | 12,00 |
| 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 |
| 29.04.2026 | 14,61 | 14,67 | 14,32 | 14,41 | -0,96% | 1.081,00 |
| 28.04.2026 | 14,80 | 14,85 | 14,54 | 14,55 | -2,74% | 280,00 |
| 27.04.2026 | 15,19 | 15,19 | 14,87 | 14,96 | -1,32% | 203,00 |
| 24.04.2026 | 15,48 | 15,55 | 15,12 | 15,16 | -0,13% | 2.887,00 |
| 23.04.2026 | 14,63 | 15,44 | 14,63 | 15,18 | 1,95% | 3.119,00 |
| 22.04.2026 | 15,92 | 15,92 | 14,72 | 14,89 | -5,70% | 4.351,00 |
| 21.04.2026 | 16,19 | 16,19 | 15,67 | 15,79 | -2,77% | 5.158,00 |
| 20.04.2026 | 16,57 | 16,58 | 16,11 | 16,24 | -2,87% | 910,00 |
| 17.04.2026 | 15,98 | 16,72 | 15,98 | 16,72 | 4,76% | 1.417,00 |
| 16.04.2026 | 16,16 | 16,16 | 15,96 | 15,96 | -0,62% | 664,00 |
| 15.04.2026 | 16,36 | 16,41 | 16,06 | 16,06 | -2,07% | 113,00 |
| 14.04.2026 | 16,50 | 16,55 | 16,32 | 16,40 | -0,67% | 708,00 |
| 13.04.2026 | 16,29 | 16,51 | 16,10 | 16,51 | 0,55% | 640,00 |
| 10.04.2026 | 16,10 | 16,49 | 16,02 | 16,42 | 2,43% | 164,00 |
| 09.04.2026 | 15,95 | 16,03 | 15,91 | 16,03 | -0,93% | 656,00 |
| 08.04.2026 | 15,89 | 16,20 | 15,89 | 16,18 | 8,45% | 1.488,00 |
| 07.04.2026 | 15,15 | 15,15 | 14,88 | 14,92 | 0,84% | 1.103,00 |
| 02.04.2026 | 15,14 | 15,14 | 14,68 | 14,80 | -3,43% | 15,00 |
| 01.04.2026 | 15,30 | 15,34 | 15,18 | 15,32 | 3,06% | 1.584,00 |
| 31.03.2026 | 14,65 | 14,87 | 14,64 | 14,87 | 3,12% | 6.962,00 |
| 30.03.2026 | 14,38 | 14,53 | 14,35 | 14,42 | 0,31% | 8.471,00 |
| 27.03.2026 | 14,72 | 14,72 | 14,21 | 14,37 | -2,24% | 491,00 |
| 26.03.2026 | 14,82 | 14,83 | 14,68 | 14,70 | -2,49% | 1.810,00 |
| 25.03.2026 | 14,65 | 15,15 | 14,65 | 15,08 | 3,89% | 2.517,00 |
| 24.03.2026 | 14,17 | 14,58 | 14,17 | 14,51 | 0,10% | 1.704,00 |
| 23.03.2026 | 13,75 | 14,51 | 13,40 | 14,50 | 3,54% | 4.804,00 |
| 20.03.2026 | 14,30 | 14,49 | 14,00 | 14,00 | -2,20% | 1.572,00 |
| 19.03.2026 | 14,96 | 14,96 | 14,28 | 14,32 | -4,28% | 1.041,00 |
| 18.03.2026 | 15,25 | 15,65 | 14,92 | 14,96 | -0,60% | 1.471,00 |
| 17.03.2026 | 15,26 | 15,34 | 15,05 | 15,05 | -2,08% | 3.060,00 |
| 16.03.2026 | 15,51 | 15,55 | 15,37 | 15,37 | -1,51% | 1.286,00 |
| 13.03.2026 | 15,77 | 15,90 | 15,60 | 15,60 | -3,61% | 157,00 |
| 12.03.2026 | 16,13 | 16,19 | 15,92 | 16,19 | -0,06% | 60,00 |
| 11.03.2026 | 15,93 | 16,30 | 15,90 | 16,20 | -0,03% | 702,00 |