14,840€
0,44%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,27 | 14,56 | 14,26 | 14,52 | 1,86% | 10.615,00 |
| 04.05.2026 | 14,67 | 14,87 | 14,21 | 14,26 | -2,73% | 2.102,00 |
| 30.04.2026 | 14,33 | 14,70 | 14,22 | 14,66 | 1,70% | 504,00 |
| 29.04.2026 | 14,52 | 14,77 | 14,37 | 14,41 | -0,96% | 660,00 |
| 28.04.2026 | 14,93 | 14,96 | 14,48 | 14,55 | -2,71% | 1.540,00 |
| 27.04.2026 | 15,15 | 15,36 | 14,87 | 14,96 | -1,45% | 8.530,00 |
| 24.04.2026 | 15,45 | 15,53 | 15,10 | 15,18 | -1,59% | 363,00 |
| 23.04.2026 | 14,96 | 15,50 | 14,90 | 15,42 | 2,97% | 369,00 |
| 22.04.2026 | 15,77 | 15,77 | 14,69 | 14,98 | -4,98% | 5.630,00 |
| 21.04.2026 | 16,13 | 16,21 | 15,75 | 15,76 | -2,48% | 15.045,00 |
| 20.04.2026 | 16,57 | 16,59 | 16,10 | 16,16 | -3,35% | 1.455,00 |
| 17.04.2026 | 16,12 | 16,76 | 15,96 | 16,72 | 3,72% | 1.712,00 |
| 16.04.2026 | 16,10 | 16,26 | 15,94 | 16,12 | 0,28% | 612,00 |
| 15.04.2026 | 16,33 | 16,55 | 16,00 | 16,08 | -1,83% | 1.520,00 |
| 14.04.2026 | 16,42 | 16,58 | 16,33 | 16,38 | -0,43% | 1.448,00 |
| 13.04.2026 | 16,38 | 16,45 | 16,04 | 16,45 | 0,27% | - |
| 10.04.2026 | 16,03 | 16,55 | 15,96 | 16,40 | 2,40% | 10.297,00 |
| 09.04.2026 | 16,17 | 16,19 | 15,83 | 16,02 | -1,32% | 1.721,00 |
| 08.04.2026 | 15,62 | 16,26 | 15,57 | 16,23 | 7,88% | 538,00 |
| 07.04.2026 | 15,08 | 15,28 | 14,77 | 15,05 | -0,68% | 140,00 |
| 02.04.2026 | 15,14 | 15,18 | 14,65 | 15,15 | -1,56% | 5.935,00 |
| 01.04.2026 | 15,00 | 15,42 | 14,99 | 15,39 | 2,94% | 10.555,00 |
| 31.03.2026 | 14,55 | 14,99 | 14,43 | 14,95 | 3,77% | 437,00 |
| 30.03.2026 | 14,38 | 14,65 | 14,33 | 14,41 | 0,29% | 9.525,00 |
| 27.03.2026 | 14,73 | 14,77 | 14,18 | 14,36 | -2,11% | 4.826,00 |
| 26.03.2026 | 14,98 | 15,00 | 14,63 | 14,67 | -2,65% | 3.158,00 |
| 25.03.2026 | 14,60 | 15,18 | 14,56 | 15,07 | 3,40% | 9.298,00 |
| 24.03.2026 | 14,36 | 14,63 | 14,08 | 14,58 | 1,91% | 252,00 |
| 23.03.2026 | 13,70 | 14,57 | 13,52 | 14,31 | 2,30% | 1.879,00 |
| 20.03.2026 | 14,32 | 14,54 | 13,89 | 13,98 | -2,39% | 8.589,00 |
| 19.03.2026 | 14,96 | 15,01 | 14,20 | 14,33 | -4,26% | 3.457,00 |
| 18.03.2026 | 15,16 | 15,68 | 14,96 | 14,96 | -0,47% | 2.642,00 |
| 17.03.2026 | 15,29 | 15,38 | 15,02 | 15,03 | -2,21% | 5.640,00 |
| 16.03.2026 | 15,50 | 15,62 | 15,34 | 15,37 | -0,23% | 1.843,00 |
| 13.03.2026 | 16,16 | 16,16 | 15,41 | 15,41 | -4,62% | 647,00 |
| 12.03.2026 | 16,09 | 16,24 | 15,83 | 16,16 | -0,23% | 15.480,00 |
| 11.03.2026 | 16,11 | 16,24 | 15,81 | 16,19 | 0,75% | 8.491,00 |
| 10.03.2026 | 15,59 | 16,33 | 15,57 | 16,07 | 2,78% | 3.140,00 |
| 09.03.2026 | 15,76 | 15,83 | 15,18 | 15,64 | -2,98% | 8.357,00 |
| 06.03.2026 | 16,48 | 16,59 | 15,92 | 16,12 | -1,75% | 7.732,00 |
| 05.03.2026 | 16,61 | 17,04 | 16,34 | 16,41 | -1,87% | 135,00 |
| 04.03.2026 | 16,66 | 16,82 | 16,46 | 16,72 | -0,44% | 5.272,00 |
| 03.03.2026 | 17,22 | 17,24 | 16,32 | 16,79 | -3,34% | 8.839,00 |
| 02.03.2026 | 17,34 | 17,48 | 17,10 | 17,37 | -1,57% | 439,00 |
| 27.02.2026 | 17,68 | 17,90 | 17,47 | 17,65 | -0,25% | 5.677,00 |
| 26.02.2026 | 17,81 | 17,85 | 17,33 | 17,70 | -0,91% | 9.645,00 |
| 25.02.2026 | 17,68 | 17,86 | 17,63 | 17,86 | 1,00% | 507,00 |
| 24.02.2026 | 17,12 | 17,71 | 17,12 | 17,68 | 3,54% | 6.629,00 |
| 23.02.2026 | 16,89 | 17,21 | 16,78 | 17,08 | 0,74% | 29.761,00 |
| 20.02.2026 | 16,86 | 17,06 | 16,72 | 16,95 | 0,54% | 2.016,00 |
| 19.02.2026 | 16,60 | 16,88 | 16,46 | 16,86 | 1,68% | 14.221,00 |
| 18.02.2026 | 16,45 | 16,69 | 16,41 | 16,58 | 0,84% | 1.319,00 |
| 17.02.2026 | 16,68 | 16,73 | 16,15 | 16,45 | -1,75% | 8.079,00 |
| 16.02.2026 | 16,75 | 16,97 | 16,55 | 16,74 | -0,03% | 147,00 |
| 13.02.2026 | 16,50 | 16,78 | 16,18 | 16,74 | 1,39% | 5.343,00 |
| 12.02.2026 | 17,34 | 17,34 | 16,32 | 16,51 | -4,84% | 4.071,00 |
| 11.02.2026 | 16,90 | 17,39 | 16,77 | 17,35 | 2,82% | 7.596,00 |
| 10.02.2026 | 17,21 | 17,24 | 16,87 | 16,88 | -1,91% | 672,00 |
| 09.02.2026 | 17,20 | 17,22 | 16,91 | 17,21 | 1,22% | 1.083,00 |
| 06.02.2026 | 16,91 | 17,03 | 16,76 | 17,00 | 0,52% | 10.394,00 |
| 05.02.2026 | 17,06 | 17,07 | 16,67 | 16,91 | -0,69% | 10.401,00 |
| 04.02.2026 | 17,19 | 17,38 | 16,90 | 17,03 | -0,81% | 15.835,00 |
| 03.02.2026 | 16,57 | 17,21 | 16,57 | 17,17 | 3,90% | 2.089,00 |
| 02.02.2026 | 16,37 | 16,60 | 15,94 | 16,52 | -0,18% | 59.712,00 |
| 30.01.2026 | 17,06 | 17,11 | 16,34 | 16,55 | -3,02% | 4.130,00 |
| 29.01.2026 | 16,81 | 17,39 | 16,81 | 17,07 | 1,67% | 1.204,00 |
| 28.01.2026 | 17,10 | 17,22 | 16,70 | 16,79 | -1,53% | 9.984,00 |
| 27.01.2026 | 16,81 | 17,05 | 16,69 | 17,05 | 1,79% | 3.198,00 |
| 26.01.2026 | 16,56 | 16,82 | 16,34 | 16,75 | 1,50% | 39.395,00 |
| 23.01.2026 | 16,49 | 16,57 | 16,43 | 16,50 | 0,10% | 861,00 |
| 22.01.2026 | 16,37 | 16,58 | 16,28 | 16,48 | 0,81% | 138,00 |
| 21.01.2026 | 15,95 | 16,43 | 15,92 | 16,35 | 2,52% | 8.502,00 |
| 20.01.2026 | 16,22 | 16,24 | 15,87 | 15,95 | -1,48% | 604,00 |
| 19.01.2026 | 16,14 | 16,27 | 15,79 | 16,19 | -0,91% | 3.141,00 |
| 16.01.2026 | 16,20 | 16,51 | 16,20 | 16,34 | 0,88% | 1.783,00 |
| 15.01.2026 | 15,82 | 16,23 | 15,78 | 16,20 | 2,90% | 1.160,00 |
| 14.01.2026 | 15,57 | 15,75 | 15,54 | 15,74 | 0,88% | 139,00 |
| 13.01.2026 | 15,62 | 15,67 | 15,41 | 15,60 | -0,14% | 29.018,00 |
| 12.01.2026 | 15,45 | 15,63 | 15,42 | 15,62 | 1,09% | 17.081,00 |
| 09.01.2026 | 15,26 | 15,50 | 15,25 | 15,45 | 0,42% | 15.500,00 |
| 08.01.2026 | 15,78 | 15,81 | 15,15 | 15,39 | -2,75% | 1.245,00 |
| 07.01.2026 | 15,35 | 15,91 | 15,34 | 15,82 | 2,96% | 1.585,00 |
| 06.01.2026 | 15,31 | 15,38 | 15,26 | 15,37 | 0,36% | 213,00 |
| 05.01.2026 | 15,13 | 15,32 | 15,11 | 15,31 | 1,56% | 6.438,00 |
| 02.01.2026 | 15,00 | 15,13 | 14,89 | 15,08 | 0,20% | 30,00 |
| 30.12.2025 | 14,90 | 15,05 | 14,85 | 15,05 | 1,03% | - |
| 29.12.2025 | 14,70 | 14,94 | 14,68 | 14,90 | 1,34% | 59.344,00 |
| 23.12.2025 | 14,71 | 14,73 | 14,58 | 14,70 | -0,08% | - |
| 22.12.2025 | 14,59 | 14,75 | 14,58 | 14,71 | 0,80% | 30,00 |
| 19.12.2025 | 14,63 | 14,67 | 14,46 | 14,59 | -0,25% | 843,00 |
| 18.12.2025 | 14,31 | 14,67 | 14,26 | 14,63 | 2,44% | 5.080,00 |
| 17.12.2025 | 14,67 | 14,72 | 14,28 | 14,28 | -2,56% | 4.506,00 |
| 16.12.2025 | 14,52 | 14,73 | 14,47 | 14,66 | 0,75% | 420,00 |
| 15.12.2025 | 14,44 | 14,59 | 14,41 | 14,55 | 0,85% | 40,00 |
| 12.12.2025 | 14,67 | 14,76 | 14,41 | 14,43 | -1,52% | 27.068,00 |
| 11.12.2025 | 14,65 | 14,72 | 14,46 | 14,65 | -0,59% | 1.217,00 |
| 10.12.2025 | 14,68 | 14,76 | 14,60 | 14,74 | 0,35% | 84,00 |
| 09.12.2025 | 14,77 | 14,78 | 14,44 | 14,68 | -0,42% | 1.098,00 |
| 08.12.2025 | 14,79 | 14,90 | 14,71 | 14,75 | -0,30% | 942,00 |
| 05.12.2025 | 14,59 | 14,83 | 14,58 | 14,79 | 1,44% | 10.880,00 |