11,515€
0,30%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,63 | 11,67 | 11,47 | 11,52 | 0,35% | - |
| 14.10.2025 | 11,43 | 11,50 | 11,29 | 11,48 | -0,78% | 895.292,00 |
| 13.10.2025 | 11,62 | 11,68 | 11,46 | 11,57 | -0,39% | 791.193,00 |
| 10.10.2025 | 11,75 | 11,97 | 11,57 | 11,62 | -1,11% | 1.125.815,00 |
| 09.10.2025 | 11,76 | 11,86 | 11,75 | 11,75 | 0,21% | 827.491,00 |
| 08.10.2025 | 11,82 | 11,89 | 11,68 | 11,72 | 1,34% | 1.638.561,00 |
| 07.10.2025 | 11,60 | 11,65 | 11,47 | 11,57 | -0,30% | 1.328.833,00 |
| 06.10.2025 | 11,82 | 11,82 | 11,55 | 11,60 | -2,19% | 1.067.151,00 |
| 03.10.2025 | 11,95 | 11,99 | 11,77 | 11,86 | -0,04% | 1.234.431,00 |
| 02.10.2025 | 11,86 | 12,03 | 11,85 | 11,87 | 0,47% | 1.455.573,00 |
| 01.10.2025 | 11,61 | 11,82 | 11,52 | 11,81 | 1,07% | 947.744,00 |
| 30.09.2025 | 11,55 | 11,69 | 11,44 | 11,69 | 0,73% | 1.701.152,00 |
| 29.09.2025 | 11,83 | 11,86 | 11,56 | 11,60 | -1,69% | 1.683.895,00 |
| 26.09.2025 | 11,82 | 11,88 | 11,68 | 11,80 | 0,47% | 1.112.071,00 |
| 25.09.2025 | 11,92 | 11,99 | 11,70 | 11,75 | -1,80% | 1.221.539,00 |
| 24.09.2025 | 12,00 | 12,15 | 11,51 | 11,96 | -1,16% | 1.810.759,00 |
| 23.09.2025 | 11,97 | 12,17 | 11,97 | 12,10 | 1,47% | 1.022.061,00 |
| 22.09.2025 | 12,25 | 12,27 | 11,86 | 11,93 | -2,65% | 1.953.466,00 |
| 19.09.2025 | 12,29 | 12,38 | 12,24 | 12,25 | -0,33% | 1.975.774,00 |
| 18.09.2025 | 12,23 | 12,43 | 12,10 | 12,29 | 0,41% | 817.161,00 |
| 17.09.2025 | 12,28 | 12,35 | 12,20 | 12,24 | 0,00% | 960.230,00 |
| 16.09.2025 | 12,31 | 12,37 | 12,20 | 12,24 | -0,57% | 954.711,00 |
| 15.09.2025 | 12,20 | 12,32 | 12,17 | 12,31 | 1,28% | 1.363.953,00 |
| 12.09.2025 | 11,99 | 12,17 | 11,97 | 12,16 | 1,50% | 1.154.385,00 |
| 11.09.2025 | 11,71 | 12,07 | 11,68 | 11,98 | 2,35% | 869.748,00 |
| 10.09.2025 | 11,88 | 11,94 | 11,67 | 11,70 | -0,76% | 1.628.451,00 |
| 09.09.2025 | 11,89 | 11,95 | 11,78 | 11,79 | -0,76% | 1.679.344,00 |
| 08.09.2025 | 11,63 | 11,88 | 11,61 | 11,88 | 2,72% | 1.259.498,00 |
| 05.09.2025 | 11,29 | 11,62 | 11,29 | 11,57 | 3,07% | 1.410.915,00 |
| 04.09.2025 | 11,16 | 11,38 | 11,14 | 11,22 | 0,09% | 806.681,00 |
| 03.09.2025 | 11,02 | 11,34 | 10,99 | 11,21 | 2,51% | 1.015.695,00 |
| 02.09.2025 | 11,10 | 11,16 | 10,92 | 10,94 | -1,26% | 916.453,00 |
| 01.09.2025 | 11,04 | 11,19 | 11,04 | 11,08 | 0,27% | 306.712,00 |
| 29.08.2025 | 11,20 | 11,22 | 10,99 | 11,05 | -1,38% | 1.194.374,00 |
| 28.08.2025 | 11,11 | 11,28 | 11,11 | 11,20 | 0,86% | 929.574,00 |
| 27.08.2025 | 11,10 | 11,16 | 11,03 | 11,11 | 0,09% | 1.164.962,00 |
| 26.08.2025 | 11,17 | 11,24 | 11,06 | 11,10 | -0,67% | 4.762.168,00 |
| 25.08.2025 | 11,25 | 11,33 | 11,15 | 11,17 | -0,84% | 612.574,00 |
| 22.08.2025 | 11,01 | 11,27 | 10,99 | 11,27 | 2,32% | 1.014.462,00 |
| 21.08.2025 | 11,12 | 11,18 | 11,01 | 11,01 | -0,99% | 664.655,00 |
| 20.08.2025 | 11,12 | 11,14 | 10,95 | 11,12 | -0,76% | 815.979,00 |
| 19.08.2025 | 11,00 | 11,25 | 11,00 | 11,21 | 2,33% | 1.050.322,00 |
| 18.08.2025 | 11,16 | 11,16 | 10,95 | 10,95 | -1,57% | 645.322,00 |
| 15.08.2025 | 11,22 | 11,33 | 11,09 | 11,13 | -0,04% | 730.907,00 |
| 14.08.2025 | 11,14 | 11,19 | 11,04 | 11,13 | -0,36% | 745.773,00 |
| 13.08.2025 | 11,27 | 11,34 | 11,17 | 11,17 | -0,71% | 737.260,00 |
| 12.08.2025 | 11,11 | 11,25 | 11,05 | 11,25 | 1,49% | 557.139,00 |
| 11.08.2025 | 11,29 | 11,35 | 11,06 | 11,09 | -2,12% | 806.843,00 |
| 08.08.2025 | 11,18 | 11,35 | 11,15 | 11,33 | 1,30% | 604.363,00 |
| 07.08.2025 | 10,95 | 11,34 | 10,95 | 11,18 | 2,57% | 1.525.387,00 |
| 06.08.2025 | 11,10 | 11,19 | 10,89 | 10,90 | -1,31% | 1.830.661,00 |
| 05.08.2025 | 10,89 | 11,12 | 10,89 | 11,05 | 1,89% | 1.109.872,00 |
| 04.08.2025 | 10,92 | 10,95 | 10,80 | 10,84 | 0,56% | 846.807,00 |
| 01.08.2025 | 10,99 | 11,05 | 10,77 | 10,78 | -2,58% | 1.310.495,00 |
| 31.07.2025 | 11,32 | 11,34 | 11,07 | 11,07 | -2,55% | 1.948.317,00 |
| 30.07.2025 | 11,26 | 11,50 | 11,25 | 11,36 | 0,09% | 1.010.898,00 |
| 29.07.2025 | 11,33 | 11,52 | 11,12 | 11,35 | 0,44% | 419.143,00 |
| 28.07.2025 | 11,50 | 11,53 | 11,19 | 11,30 | -0,92% | 760.534,00 |
| 25.07.2025 | 11,15 | 11,41 | 11,11 | 11,40 | 1,69% | 722.816,00 |
| 24.07.2025 | 11,23 | 11,36 | 11,10 | 11,21 | -0,71% | 2.051.127,00 |
| 23.07.2025 | 10,24 | 11,29 | 10,22 | 11,29 | -3,05% | 3.823.097,00 |
| 22.07.2025 | 11,80 | 11,81 | 11,57 | 11,65 | -1,27% | 1.426.490,00 |
| 21.07.2025 | 11,53 | 11,86 | 11,53 | 11,80 | 2,30% | 1.275.147,00 |
| 18.07.2025 | 11,65 | 11,74 | 11,30 | 11,53 | -0,56% | 1.242.433,00 |
| 17.07.2025 | 11,47 | 11,60 | 11,46 | 11,60 | 2,34% | 1.016.025,00 |
| 16.07.2025 | 11,42 | 11,54 | 11,29 | 11,33 | -1,22% | 1.445.752,00 |
| 15.07.2025 | 11,46 | 11,71 | 11,46 | 11,47 | 0,13% | 878.138,00 |
| 14.07.2025 | 11,48 | 11,51 | 11,34 | 11,46 | -1,04% | 544.783,00 |
| 11.07.2025 | 11,67 | 11,71 | 11,53 | 11,58 | -1,45% | 962.848,00 |
| 10.07.2025 | 11,48 | 11,75 | 11,46 | 11,75 | 2,89% | 853.795,00 |
| 09.07.2025 | 11,34 | 11,54 | 11,31 | 11,42 | 1,15% | 993.974,00 |
| 08.07.2025 | 11,22 | 11,29 | 11,13 | 11,29 | 0,89% | 1.742.032,00 |
| 07.07.2025 | 11,00 | 11,19 | 10,99 | 11,19 | 0,81% | 518.278,00 |
| 04.07.2025 | 11,12 | 11,18 | 11,08 | 11,10 | -1,16% | 441.888,00 |
| 03.07.2025 | 11,15 | 11,30 | 11,09 | 11,23 | 0,63% | 680.934,00 |
| 02.07.2025 | 11,03 | 11,18 | 10,92 | 11,16 | 2,20% | 1.339.517,00 |
| 01.07.2025 | 10,98 | 11,01 | 10,80 | 10,92 | -0,59% | 675.869,00 |
| 30.06.2025 | 11,14 | 11,15 | 10,88 | 10,98 | -0,99% | 948.337,00 |
| 27.06.2025 | 11,00 | 11,11 | 10,94 | 11,09 | 1,60% | 974.152,00 |
| 26.06.2025 | 10,69 | 10,92 | 10,68 | 10,92 | 2,10% | 1.307.966,00 |
| 25.06.2025 | 10,66 | 10,79 | 10,57 | 10,69 | 0,94% | 1.000.319,00 |
| 24.06.2025 | 10,82 | 10,86 | 10,55 | 10,59 | 0,47% | 989.871,00 |
| 23.06.2025 | 10,58 | 10,74 | 10,44 | 10,54 | -0,71% | 1.133.094,00 |
| 19.06.2025 | 10,59 | 10,74 | 10,58 | 10,62 | -0,75% | 3.395.042,00 |
| 18.06.2025 | 10,89 | 10,93 | 10,64 | 10,70 | -2,42% | 1.627.656,00 |
| 17.06.2025 | 11,03 | 11,16 | 10,92 | 10,96 | -1,48% | 1.062.515,00 |
| 16.06.2025 | 10,82 | 11,20 | 10,82 | 11,13 | 3,06% | 1.946.222,00 |
| 13.06.2025 | 10,63 | 10,92 | 10,63 | 10,80 | -0,69% | 1.254.262,00 |
| 12.06.2025 | 10,82 | 10,96 | 10,66 | 10,87 | -0,55% | 1.333.060,00 |
| 11.06.2025 | 10,91 | 11,05 | 10,89 | 10,93 | -0,18% | 695.552,00 |
| 10.06.2025 | 10,84 | 10,95 | 10,72 | 10,95 | 1,11% | 795.651,00 |
| 09.06.2025 | 10,90 | 10,99 | 10,82 | 10,83 | -0,64% | 641.923,00 |
| 06.06.2025 | 10,94 | 10,95 | 10,84 | 10,90 | -0,37% | 550.453,00 |
| 05.06.2025 | 10,95 | 11,03 | 10,80 | 10,94 | 0,27% | 1.060.334,00 |
| 04.06.2025 | 10,68 | 10,96 | 10,68 | 10,91 | 2,63% | 1.231.682,00 |
| 03.06.2025 | 10,62 | 10,67 | 10,48 | 10,63 | 0,14% | 798.753,00 |
| 02.06.2025 | 10,55 | 10,70 | 10,45 | 10,62 | -0,14% | 1.208.328,00 |
| 30.05.2025 | 10,59 | 10,76 | 10,44 | 10,63 | -0,28% | 2.658.321,00 |
| 28.05.2025 | 10,61 | 10,77 | 10,61 | 10,66 | -0,05% | 630.631,00 |
| 27.05.2025 | 10,55 | 10,74 | 10,53 | 10,67 | 1,14% | 911.517,00 |