17,018€
0,43%
Echtzeit-Aktienkurs METSO OUTOTEC OYJ
Bid:
Ask:
Aktienkurse zur METSO OUTOTEC OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,91 | 17,00 | 16,91 | 16,96 | 0,59% | 322,00 |
| 05.02.2026 | 16,95 | 16,95 | 16,77 | 16,86 | -0,56% | 1.695,00 |
| 04.02.2026 | 17,28 | 17,34 | 16,91 | 16,96 | -0,88% | 3.039,00 |
| 03.02.2026 | 16,70 | 17,25 | 16,70 | 17,11 | 3,32% | 3.157,00 |
| 02.02.2026 | 16,31 | 16,56 | 16,03 | 16,56 | -0,39% | 4.061,00 |
| 30.01.2026 | 17,10 | 17,10 | 16,45 | 16,62 | -2,52% | 2.002,00 |
| 29.01.2026 | 17,04 | 17,39 | 17,04 | 17,05 | 1,79% | 3.256,00 |
| 28.01.2026 | 17,16 | 17,20 | 16,72 | 16,75 | -1,70% | 1.016,00 |
| 27.01.2026 | 16,85 | 17,09 | 16,85 | 17,04 | 1,70% | 1.082,00 |
| 26.01.2026 | 16,52 | 16,81 | 16,36 | 16,76 | 1,73% | 3.118,00 |
| 23.01.2026 | 16,40 | 16,55 | 16,40 | 16,47 | -0,18% | 2.275,00 |
| 22.01.2026 | 16,33 | 16,51 | 16,33 | 16,50 | 0,82% | 1.115,00 |
| 21.01.2026 | 16,10 | 16,37 | 15,98 | 16,37 | 2,67% | 3.220,00 |
| 20.01.2026 | 16,15 | 16,15 | 15,94 | 15,94 | -1,60% | 1.105,00 |
| 19.01.2026 | 16,17 | 16,24 | 15,82 | 16,20 | -0,55% | 4.325,00 |
| 16.01.2026 | 16,25 | 16,48 | 16,22 | 16,29 | 0,68% | 2.525,00 |
| 15.01.2026 | 15,83 | 16,18 | 15,83 | 16,18 | 3,06% | 2.605,00 |
| 14.01.2026 | 15,58 | 15,70 | 15,55 | 15,70 | 0,77% | 1.304,00 |
| 13.01.2026 | 15,69 | 15,69 | 15,43 | 15,58 | -0,13% | 2.462,00 |
| 12.01.2026 | 15,45 | 15,60 | 15,44 | 15,60 | 0,61% | 5.643,00 |
| 09.01.2026 | 15,39 | 15,51 | 15,25 | 15,51 | 1,97% | 3.606,00 |
| 08.01.2026 | 15,70 | 15,78 | 15,21 | 15,21 | -3,55% | 481,00 |
| 07.01.2026 | 15,45 | 15,90 | 15,45 | 15,77 | 2,57% | 2.219,00 |
| 06.01.2026 | 15,31 | 15,38 | 15,27 | 15,37 | 1,32% | 880,00 |
| 05.01.2026 | 15,14 | 15,24 | 15,14 | 15,17 | 0,56% | 1.237,00 |
| 02.01.2026 | 15,06 | 15,13 | 14,92 | 15,09 | 0,27% | 3.734,00 |
| 30.12.2025 | 14,90 | 15,05 | 14,90 | 15,05 | 0,87% | 829,00 |
| 29.12.2025 | 14,64 | 14,92 | 14,64 | 14,92 | 1,53% | 2.769,00 |
| 23.12.2025 | 14,65 | 14,72 | 14,65 | 14,69 | -0,10% | 835,00 |
| 22.12.2025 | 14,61 | 14,71 | 14,61 | 14,71 | 0,72% | 269,00 |
| 19.12.2025 | 14,45 | 14,60 | 14,45 | 14,60 | -0,21% | 185,00 |
| 18.12.2025 | 14,43 | 14,63 | 14,43 | 14,63 | 2,20% | 809,00 |
| 17.12.2025 | 14,63 | 14,71 | 14,32 | 14,32 | -2,12% | 1.337,00 |
| 16.12.2025 | 14,52 | 14,63 | 14,52 | 14,63 | 0,83% | 71,00 |
| 15.12.2025 | 14,45 | 14,51 | 14,43 | 14,51 | 0,00% | 906,00 |
| 12.12.2025 | 14,64 | 14,65 | 14,51 | 14,51 | -1,36% | 956,00 |
| 11.12.2025 | 14,69 | 14,72 | 14,52 | 14,71 | 0,65% | 2.972,00 |
| 10.12.2025 | 14,67 | 14,67 | 14,61 | 14,61 | 0,48% | 901,00 |
| 09.12.2025 | 14,57 | 14,59 | 14,54 | 14,54 | -1,29% | 1.081,00 |
| 08.12.2025 | 14,85 | 14,89 | 14,73 | 14,73 | -0,51% | 181,00 |
| 05.12.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 1,65% | 344,00 |
| 04.12.2025 | 14,86 | 14,86 | 14,57 | 14,57 | -1,35% | 3.401,00 |
| 03.12.2025 | 14,59 | 14,77 | 14,59 | 14,77 | 2,23% | 4.406,00 |
| 02.12.2025 | 14,33 | 14,50 | 14,27 | 14,44 | 0,54% | - |
| 01.12.2025 | 14,16 | 14,37 | 14,16 | 14,37 | 0,91% | 1.149,00 |
| 28.11.2025 | 14,25 | 14,25 | 14,24 | 14,24 | -0,18% | 2,00 |
| 27.11.2025 | 14,27 | 14,31 | 14,26 | 14,26 | -0,24% | 5.047,00 |
| 26.11.2025 | 14,21 | 14,30 | 14,21 | 14,30 | 1,49% | 190,00 |
| 25.11.2025 | 13,74 | 14,11 | 13,66 | 14,09 | 3,11% | - |
| 24.11.2025 | 13,64 | 13,66 | 13,64 | 13,66 | 0,07% | 13,00 |
| 21.11.2025 | 13,37 | 13,65 | 13,23 | 13,65 | 1,94% | 13.905,00 |
| 20.11.2025 | 13,70 | 13,73 | 13,39 | 13,39 | -1,80% | 2.098,00 |
| 19.11.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,85% | 174,00 |
| 18.11.2025 | 13,85 | 13,85 | 13,42 | 13,52 | -2,38% | 1.175,00 |
| 17.11.2025 | 14,00 | 14,00 | 13,73 | 13,85 | -1,67% | 2.197,00 |
| 14.11.2025 | 14,13 | 14,13 | 13,88 | 14,09 | -2,46% | 592,00 |
| 13.11.2025 | 14,41 | 14,44 | 14,41 | 14,44 | 0,21% | 309,00 |
| 12.11.2025 | 14,54 | 14,54 | 14,39 | 14,41 | 0,31% | 1.350,00 |
| 11.11.2025 | 14,25 | 14,37 | 14,25 | 14,37 | 0,03% | 52,00 |
| 10.11.2025 | 14,14 | 14,39 | 14,14 | 14,36 | 2,24% | 1.655,00 |
| 07.11.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,97% | 275,00 |
| 06.11.2025 | 13,91 | 14,00 | 13,91 | 13,91 | -0,36% | 190,00 |
| 05.11.2025 | 13,81 | 13,96 | 13,71 | 13,96 | 0,76% | 1.372,00 |
| 04.11.2025 | 13,95 | 13,95 | 13,75 | 13,86 | -2,05% | 1.633,00 |
| 03.11.2025 | 14,32 | 14,39 | 14,02 | 14,15 | -0,81% | 2.181,00 |
| 31.10.2025 | 14,22 | 14,26 | 14,14 | 14,26 | 0,74% | 622,00 |
| 30.10.2025 | 14,35 | 14,36 | 14,11 | 14,16 | -2,65% | 4.852,00 |
| 29.10.2025 | 14,31 | 14,54 | 14,25 | 14,54 | 2,50% | 2.802,00 |
| 28.10.2025 | 13,88 | 14,19 | 13,88 | 14,19 | 2,27% | 3.474,00 |
| 27.10.2025 | 13,81 | 13,92 | 13,72 | 13,87 | 1,80% | 3.767,00 |
| 24.10.2025 | 13,68 | 13,68 | 13,55 | 13,63 | 0,37% | 5.106,00 |
| 23.10.2025 | 11,83 | 13,80 | 11,83 | 13,58 | 14,08% | 21.192,00 |
| 22.10.2025 | 12,11 | 12,15 | 11,49 | 11,90 | -0,98% | 3.571,00 |
| 21.10.2025 | 11,95 | 12,06 | 11,89 | 12,02 | 2,28% | - |
| 20.10.2025 | 11,55 | 11,75 | 11,50 | 11,75 | 1,47% | 1.553,00 |
| 17.10.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,43% | 500,00 |
| 16.10.2025 | 11,57 | 11,63 | 11,57 | 11,63 | 0,09% | 117,00 |
| 15.10.2025 | 11,65 | 11,65 | 11,51 | 11,62 | 1,09% | 1.627,00 |
| 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 |