11,070€
-0,54%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 10,50 | 10,64 | 10,47 | 10,55 | 2,63% | 740.112,00 |
| 23.05.2025 | 10,45 | 10,68 | 10,09 | 10,28 | -1,53% | 1.267.285,00 |
| 22.05.2025 | 10,54 | 10,65 | 10,37 | 10,44 | -1,74% | 1.213.225,00 |
| 21.05.2025 | 10,47 | 10,65 | 10,42 | 10,62 | 1,48% | 1.113.054,00 |
| 20.05.2025 | 10,46 | 10,52 | 10,33 | 10,47 | 0,00% | 1.220.128,00 |
| 19.05.2025 | 10,39 | 10,50 | 10,35 | 10,47 | -0,10% | 943.626,00 |
| 16.05.2025 | 10,65 | 10,70 | 10,34 | 10,48 | -1,50% | 1.291.197,00 |
| 15.05.2025 | 10,50 | 10,64 | 10,43 | 10,64 | 0,24% | 1.200.950,00 |
| 14.05.2025 | 10,50 | 10,65 | 10,43 | 10,61 | 0,81% | 901.863,00 |
| 13.05.2025 | 10,42 | 10,54 | 10,37 | 10,53 | 0,96% | 821.248,00 |
| 12.05.2025 | 10,10 | 10,51 | 10,10 | 10,43 | 5,30% | 1.251.709,00 |
| 09.05.2025 | 9,86 | 9,98 | 9,81 | 9,90 | 1,14% | 1.095.666,00 |
| 08.05.2025 | 9,69 | 9,93 | 9,65 | 9,79 | 1,45% | 1.196.618,00 |
| 07.05.2025 | 9,68 | 9,75 | 9,63 | 9,65 | -0,78% | 859.380,00 |
| 06.05.2025 | 9,79 | 9,85 | 9,56 | 9,72 | -0,73% | 794.038,00 |
| 05.05.2025 | 9,87 | 9,90 | 9,69 | 9,80 | -0,67% | 835.953,00 |
| 02.05.2025 | 9,75 | 9,90 | 9,58 | 9,86 | 3,18% | 1.587.039,00 |
| 30.04.2025 | 9,51 | 9,62 | 9,36 | 9,56 | 1,12% | 2.087.685,00 |
| 29.04.2025 | 9,38 | 9,52 | 9,35 | 9,45 | 1,29% | 1.288.624,00 |
| 28.04.2025 | 9,36 | 9,43 | 9,25 | 9,33 | -0,47% | 1.061.436,00 |
| 25.04.2025 | 9,10 | 9,38 | 9,06 | 9,38 | -0,83% | 3.169.971,00 |
| 24.04.2025 | 9,08 | 9,55 | 9,00 | 9,45 | 7,04% | 2.925.253,00 |
| 23.04.2025 | 8,82 | 9,08 | 8,78 | 8,83 | 1,68% | 2.184.645,00 |
| 22.04.2025 | 8,64 | 8,69 | 8,54 | 8,69 | 0,56% | 1.324.140,00 |
| 17.04.2025 | 8,65 | 8,75 | 8,52 | 8,64 | 0,23% | 1.080.930,00 |
| 16.04.2025 | 8,43 | 8,62 | 8,39 | 8,62 | -0,30% | 1.846.434,00 |
| 15.04.2025 | 8,52 | 8,69 | 8,52 | 8,64 | 1,69% | 1.411.983,00 |
| 14.04.2025 | 8,48 | 8,56 | 8,33 | 8,50 | 3,71% | 1.346.199,00 |
| 11.04.2025 | 8,30 | 8,32 | 7,90 | 8,20 | -0,41% | 2.144.941,00 |
| 10.04.2025 | 8,97 | 8,99 | 8,23 | 8,23 | 7,27% | 2.564.744,00 |
| 09.04.2025 | 7,56 | 7,81 | 7,49 | 7,67 | -3,57% | 2.246.611,00 |
| 08.04.2025 | 8,17 | 8,25 | 7,95 | 7,96 | -0,38% | 2.433.210,00 |
| 07.04.2025 | 7,76 | 8,52 | 7,57 | 7,99 | -4,43% | 3.112.743,00 |
| 04.04.2025 | 8,65 | 8,76 | 8,16 | 8,36 | -4,92% | 2.794.746,00 |
| 03.04.2025 | 9,17 | 9,27 | 8,77 | 8,79 | -8,44% | 3.406.469,00 |
| 02.04.2025 | 9,49 | 9,60 | 9,39 | 9,60 | -0,54% | 1.465.106,00 |
| 01.04.2025 | 9,59 | 9,72 | 9,49 | 9,65 | 1,56% | 1.552.292,00 |
| 31.03.2025 | 9,69 | 9,69 | 9,45 | 9,50 | -3,71% | 1.870.371,00 |
| 28.03.2025 | 10,20 | 10,27 | 9,84 | 9,87 | -3,96% | 1.379.713,00 |
| 27.03.2025 | 10,44 | 10,47 | 10,21 | 10,28 | -3,02% | 1.704.574,00 |
| 26.03.2025 | 11,08 | 11,10 | 10,57 | 10,60 | -3,15% | 2.278.365,00 |
| 25.03.2025 | 10,85 | 11,01 | 10,73 | 10,94 | 0,74% | 533.124,00 |
| 24.03.2025 | 11,03 | 11,05 | 10,79 | 10,86 | -0,55% | 1.070.271,00 |