8,660€
0,56%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,61 | 8,68 | 8,53 | 8,66 | 0,56% | - |
| 04.11.2024 | 8,74 | 8,84 | 8,61 | 8,61 | -1,53% | 2.172.857,00 |
| 01.11.2024 | 8,71 | 8,77 | 8,67 | 8,75 | 0,46% | 1.123.659,00 |
| 31.10.2024 | 8,76 | 8,77 | 8,64 | 8,71 | -1,38% | 1.816.645,00 |
| 30.10.2024 | 9,11 | 9,16 | 8,80 | 8,83 | -3,58% | 1.680.284,00 |
| 29.10.2024 | 8,92 | 9,17 | 8,87 | 9,16 | 2,67% | 1.963.954,00 |
| 28.10.2024 | 9,00 | 9,01 | 8,77 | 8,92 | -1,26% | 2.582.658,00 |
| 25.10.2024 | 8,86 | 9,04 | 8,74 | 9,03 | 2,33% | 2.257.418,00 |
| 24.10.2024 | 9,32 | 9,54 | 8,83 | 8,83 | -6,25% | 2.877.680,00 |
| 23.10.2024 | 9,44 | 9,53 | 9,39 | 9,41 | -0,28% | 1.344.987,00 |
| 22.10.2024 | 9,46 | 9,54 | 9,35 | 9,44 | 0,55% | 1.579.471,00 |
| 21.10.2024 | 9,44 | 9,56 | 9,27 | 9,39 | -0,57% | 1.350.915,00 |
| 18.10.2024 | 9,18 | 9,49 | 9,18 | 9,44 | 3,33% | 1.192.148,00 |
| 17.10.2024 | 9,18 | 9,23 | 9,10 | 9,14 | -0,20% | 991.814,00 |
| 16.10.2024 | 9,01 | 9,25 | 8,95 | 9,16 | 0,64% | 1.366.960,00 |
| 15.10.2024 | 9,31 | 9,36 | 9,09 | 9,10 | -2,26% | 1.794.840,00 |
| 14.10.2024 | 9,44 | 9,47 | 9,19 | 9,31 | -1,15% | 1.432.222,00 |
| 11.10.2024 | 9,33 | 9,47 | 9,32 | 9,42 | 0,99% | 894.972,00 |
| 10.10.2024 | 9,47 | 9,51 | 9,26 | 9,32 | -1,56% | 741.902,00 |
| 09.10.2024 | 9,41 | 9,55 | 9,41 | 9,47 | 0,81% | 1.309.755,00 |
| 08.10.2024 | 9,52 | 9,52 | 9,33 | 9,40 | -2,95% | 1.355.694,00 |
| 07.10.2024 | 9,72 | 9,73 | 9,53 | 9,68 | 0,27% | 1.036.764,00 |
| 04.10.2024 | 9,47 | 9,76 | 9,45 | 9,66 | 1,79% | 1.228.574,00 |
| 03.10.2024 | 9,44 | 9,52 | 9,32 | 9,49 | -0,11% | 1.263.710,00 |
| 02.10.2024 | 9,45 | 9,53 | 9,30 | 9,50 | 0,51% | 1.028.934,00 |
| 01.10.2024 | 9,64 | 9,71 | 9,45 | 9,45 | -1,58% | 1.895.079,00 |
| 30.09.2024 | 9,53 | 9,62 | 9,50 | 9,60 | 0,44% | 2.444.811,00 |
| 27.09.2024 | 9,39 | 9,56 | 9,34 | 9,56 | 2,51% | 1.994.882,00 |
| 26.09.2024 | 9,00 | 9,36 | 9,00 | 9,32 | 5,14% | 1.894.153,00 |
| 25.09.2024 | 8,72 | 8,91 | 8,70 | 8,87 | 1,00% | 1.195.034,00 |
| 24.09.2024 | 8,81 | 8,93 | 8,73 | 8,78 | 1,67% | 1.473.964,00 |
| 23.09.2024 | 8,63 | 8,69 | 8,44 | 8,64 | 0,26% | 1.108.606,00 |
| 20.09.2024 | 9,01 | 9,02 | 8,58 | 8,61 | -3,47% | 2.659.788,00 |
| 19.09.2024 | 8,88 | 9,16 | 8,84 | 8,92 | 2,15% | 2.275.864,00 |
| 18.09.2024 | 8,73 | 8,74 | 8,64 | 8,74 | 0,02% | 1.036.828,00 |
| 17.09.2024 | 8,47 | 8,77 | 8,46 | 8,73 | 3,39% | 1.301.513,00 |
| 16.09.2024 | 8,51 | 8,57 | 8,45 | 8,45 | -0,64% | 941.020,00 |
| 13.09.2024 | 8,45 | 8,53 | 8,40 | 8,50 | 1,12% | 1.013.446,00 |
| 12.09.2024 | 8,47 | 8,60 | 8,41 | 8,41 | 1,06% | 1.441.347,00 |
| 11.09.2024 | 8,30 | 8,47 | 8,27 | 8,32 | 0,51% | 1.078.332,00 |
| 10.09.2024 | 8,42 | 8,44 | 8,25 | 8,28 | -1,66% | 1.357.093,00 |
| 09.09.2024 | 8,43 | 8,51 | 8,41 | 8,42 | 0,81% | 921.355,00 |
| 06.09.2024 | 8,56 | 8,62 | 8,35 | 8,35 | -2,70% | 1.405.389,00 |
| 05.09.2024 | 8,70 | 8,78 | 8,58 | 8,58 | -1,36% | 2.076.768,00 |
| 04.09.2024 | 8,73 | 8,80 | 8,61 | 8,70 | -2,88% | 1.799.741,00 |
| 03.09.2024 | 9,10 | 9,21 | 8,94 | 8,96 | -2,06% | 1.394.665,00 |
| 02.09.2024 | 9,18 | 9,20 | 9,05 | 9,15 | -0,37% | 763.582,00 |
| 30.08.2024 | 9,25 | 9,28 | 9,12 | 9,18 | -0,48% | 2.046.167,00 |
| 29.08.2024 | 9,11 | 9,30 | 9,11 | 9,22 | 1,25% | 1.144.325,00 |
| 28.08.2024 | 9,25 | 9,29 | 9,11 | 9,11 | -1,47% | 1.167.676,00 |
| 27.08.2024 | 9,39 | 9,39 | 9,24 | 9,25 | -1,26% | 972.404,00 |
| 26.08.2024 | 9,45 | 9,48 | 9,28 | 9,36 | -0,91% | 809.317,00 |
| 23.08.2024 | 9,40 | 9,51 | 9,37 | 9,45 | 0,45% | 1.474.908,00 |
| 22.08.2024 | 9,31 | 9,43 | 9,27 | 9,41 | 0,88% | 1.100.704,00 |
| 21.08.2024 | 9,32 | 9,41 | 9,31 | 9,33 | 0,21% | 731.985,00 |
| 20.08.2024 | 9,37 | 9,46 | 9,25 | 9,31 | -0,62% | 1.424.221,00 |
| 19.08.2024 | 9,42 | 9,65 | 9,18 | 9,36 | 3,68% | 2.952.938,00 |
| 16.08.2024 | 9,14 | 9,19 | 9,00 | 9,03 | -0,77% | 926.694,00 |
| 15.08.2024 | 8,98 | 9,16 | 8,91 | 9,10 | 1,79% | 1.261.512,00 |
| 14.08.2024 | 8,80 | 9,14 | 8,80 | 8,94 | 2,64% | 1.670.181,00 |
| 13.08.2024 | 8,70 | 8,74 | 8,59 | 8,71 | 0,53% | 871.992,00 |
| 12.08.2024 | 8,73 | 8,80 | 8,59 | 8,67 | 0,63% | 1.223.954,00 |
| 09.08.2024 | 8,56 | 8,66 | 8,46 | 8,61 | 0,98% | 1.632.176,00 |
| 08.08.2024 | 8,55 | 8,55 | 8,43 | 8,53 | -0,77% | 845.555,00 |
| 07.08.2024 | 8,53 | 8,71 | 8,53 | 8,59 | 1,75% | 1.289.896,00 |
| 06.08.2024 | 8,58 | 8,64 | 8,42 | 8,45 | -0,57% | 1.282.846,00 |
| 05.08.2024 | 8,39 | 8,59 | 8,25 | 8,49 | -2,01% | 2.272.288,00 |
| 02.08.2024 | 9,00 | 9,07 | 8,67 | 8,67 | -5,88% | 2.310.906,00 |
| 01.08.2024 | 9,35 | 9,44 | 9,18 | 9,21 | -1,79% | 1.362.506,00 |
| 31.07.2024 | 9,48 | 9,54 | 9,38 | 9,38 | 0,30% | 1.432.967,00 |
| 30.07.2024 | 9,24 | 9,41 | 9,23 | 9,35 | 1,34% | 1.384.452,00 |
| 29.07.2024 | 9,19 | 9,28 | 9,19 | 9,23 | 0,65% | 2.340.260,00 |
| 26.07.2024 | 9,00 | 9,26 | 9,00 | 9,17 | 1,62% | 1.140.296,00 |
| 25.07.2024 | 9,01 | 9,11 | 8,86 | 9,02 | -1,33% | 2.011.636,00 |
| 24.07.2024 | 9,01 | 9,60 | 8,93 | 9,14 | -5,15% | 3.167.491,00 |
| 23.07.2024 | 9,75 | 9,77 | 9,63 | 9,64 | -1,11% | 1.206.713,00 |
| 22.07.2024 | 9,66 | 9,88 | 9,66 | 9,75 | 1,20% | 1.050.934,00 |
| 19.07.2024 | 9,91 | 9,95 | 9,61 | 9,63 | -3,41% | 1.352.444,00 |
| 18.07.2024 | 9,94 | 10,09 | 9,87 | 9,97 | 0,30% | 1.101.711,00 |
| 17.07.2024 | 10,00 | 10,01 | 9,80 | 9,94 | -0,65% | 627.825,00 |
| 16.07.2024 | 9,97 | 10,03 | 9,88 | 10,01 | -0,30% | 555.885,00 |
| 15.07.2024 | 9,99 | 10,12 | 9,96 | 10,04 | -0,40% | 624.283,00 |
| 12.07.2024 | 9,90 | 10,13 | 9,83 | 10,08 | 2,08% | 1.396.571,00 |
| 11.07.2024 | 9,87 | 9,93 | 9,77 | 9,87 | 0,80% | 1.006.096,00 |
| 10.07.2024 | 9,78 | 9,83 | 9,71 | 9,79 | 0,33% | 578.240,00 |
| 09.07.2024 | 9,89 | 9,89 | 9,66 | 9,76 | -1,45% | 855.715,00 |
| 08.07.2024 | 9,96 | 10,01 | 9,88 | 9,90 | -0,96% | 630.151,00 |
| 05.07.2024 | 10,16 | 10,21 | 10,00 | 10,00 | -0,99% | 592.628,00 |
| 04.07.2024 | 10,07 | 10,13 | 10,02 | 10,10 | 0,85% | 499.616,00 |
| 03.07.2024 | 10,00 | 10,10 | 9,96 | 10,02 | 0,86% | 1.111.835,00 |
| 02.07.2024 | 10,05 | 10,05 | 9,88 | 9,93 | -1,59% | 743.662,00 |
| 01.07.2024 | 10,04 | 10,16 | 10,00 | 10,09 | 2,08% | 1.386.777,00 |
| 28.06.2024 | 9,93 | 9,99 | 9,83 | 9,88 | -0,30% | 1.176.819,00 |
| 27.06.2024 | 9,95 | 9,99 | 9,87 | 9,91 | -0,30% | 808.911,00 |
| 26.06.2024 | 10,09 | 10,18 | 9,91 | 9,94 | -0,54% | 785.815,00 |
| 25.06.2024 | 10,19 | 10,19 | 9,91 | 10,00 | -2,60% | 1.447.530,00 |
| 24.06.2024 | 9,96 | 10,34 | 9,96 | 10,27 | 0,34% | 869.087,00 |
| 20.06.2024 | 10,20 | 10,28 | 10,15 | 10,23 | 0,10% | 2.856.033,00 |
| 19.06.2024 | 10,29 | 10,39 | 10,20 | 10,22 | -0,63% | 779.289,00 |
| 18.06.2024 | 10,44 | 10,46 | 10,29 | 10,29 | -0,72% | 1.531.550,00 |