10,518€
-1,10%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.03.2025 | 10,99 | 11,08 | 10,84 | 10,92 | -1,75% | 1.978.786,00 |
| 20.03.2025 | 11,18 | 11,28 | 10,94 | 11,12 | -0,49% | 840.524,00 |
| 19.03.2025 | 11,16 | 11,21 | 11,10 | 11,17 | -0,27% | 920.094,00 |
| 18.03.2025 | 11,20 | 11,34 | 11,11 | 11,20 | 0,90% | 1.271.580,00 |
| 17.03.2025 | 11,05 | 11,20 | 11,02 | 11,10 | 1,19% | 863.572,00 |
| 14.03.2025 | 10,83 | 11,10 | 10,79 | 10,97 | 1,57% | 1.190.565,00 |
| 13.03.2025 | 10,85 | 10,94 | 10,64 | 10,80 | -1,37% | 1.159.896,00 |
| 12.03.2025 | 10,79 | 10,95 | 10,78 | 10,95 | 2,58% | 1.446.291,00 |
| 11.03.2025 | 10,82 | 10,92 | 10,64 | 10,68 | -1,20% | 1.483.990,00 |
| 10.03.2025 | 11,08 | 11,09 | 10,69 | 10,81 | -1,46% | 1.622.136,00 |
| 07.03.2025 | 11,07 | 11,10 | 10,80 | 10,97 | -2,05% | 1.742.051,00 |
| 06.03.2025 | 10,95 | 11,22 | 10,82 | 11,20 | 3,27% | 1.601.133,00 |
| 05.03.2025 | 10,56 | 10,90 | 10,56 | 10,84 | 6,22% | 1.960.276,00 |
| 04.03.2025 | 10,50 | 10,50 | 10,10 | 10,21 | -4,45% | 1.769.621,00 |
| 03.03.2025 | 10,66 | 10,83 | 10,64 | 10,68 | 0,19% | 1.138.420,00 |
| 28.02.2025 | 10,74 | 10,78 | 10,54 | 10,66 | -2,16% | 2.562.890,00 |
| 27.02.2025 | 11,00 | 11,09 | 10,84 | 10,90 | -1,80% | 1.079.407,00 |
| 26.02.2025 | 11,10 | 11,18 | 11,04 | 11,10 | 1,05% | 2.529.483,00 |
| 25.02.2025 | 10,86 | 11,08 | 10,86 | 10,98 | 0,14% | 1.158.654,00 |
| 24.02.2025 | 10,98 | 11,00 | 10,78 | 10,97 | -0,14% | 1.096.384,00 |
| 21.02.2025 | 11,04 | 11,09 | 10,95 | 10,98 | -0,45% | 1.165.341,00 |
| 20.02.2025 | 10,90 | 11,08 | 10,90 | 11,03 | 1,38% | 945.567,00 |
| 19.02.2025 | 11,19 | 11,21 | 10,73 | 10,88 | -2,77% | 1.725.587,00 |
| 18.02.2025 | 11,09 | 11,25 | 10,95 | 11,19 | 3,04% | 2.944.433,00 |
| 17.02.2025 | 10,69 | 10,91 | 10,58 | 10,86 | 1,54% | 1.724.707,00 |
| 14.02.2025 | 10,67 | 10,77 | 10,52 | 10,70 | 0,90% | 2.205.620,00 |
| 13.02.2025 | 10,51 | 10,62 | 10,14 | 10,60 | 8,50% | 3.555.610,00 |
| 12.02.2025 | 9,72 | 9,83 | 9,69 | 9,77 | 0,51% | 1.632.498,00 |
| 11.02.2025 | 9,70 | 9,76 | 9,66 | 9,72 | -0,04% | 1.089.434,00 |
| 10.02.2025 | 9,65 | 9,77 | 9,64 | 9,72 | 0,85% | 864.818,00 |
| 07.02.2025 | 9,66 | 9,74 | 9,59 | 9,64 | -0,17% | 1.293.322,00 |
| 06.02.2025 | 9,30 | 9,67 | 9,26 | 9,66 | 4,50% | 1.450.023,00 |
| 05.02.2025 | 9,34 | 9,37 | 9,18 | 9,24 | -1,56% | 1.239.960,00 |
| 04.02.2025 | 9,33 | 9,41 | 9,21 | 9,39 | 1,03% | 931.457,00 |
| 03.02.2025 | 9,19 | 9,29 | 9,11 | 9,29 | -3,21% | 1.466.852,00 |
| 31.01.2025 | 9,78 | 9,78 | 9,56 | 9,60 | -1,80% | 1.174.990,00 |
| 30.01.2025 | 9,72 | 9,87 | 9,67 | 9,78 | 1,12% | 1.249.127,00 |
| 29.01.2025 | 9,70 | 9,74 | 9,63 | 9,67 | 0,48% | 1.218.020,00 |
| 28.01.2025 | 9,59 | 9,71 | 9,57 | 9,62 | 0,65% | 1.375.210,00 |
| 27.01.2025 | 9,69 | 9,69 | 9,51 | 9,56 | -2,89% | 1.161.919,00 |
| 24.01.2025 | 9,80 | 9,93 | 9,78 | 9,84 | 1,46% | 1.576.238,00 |
| 23.01.2025 | 9,36 | 9,70 | 9,36 | 9,70 | 5,11% | 2.477.459,00 |
| 22.01.2025 | 9,28 | 9,34 | 9,18 | 9,23 | -0,37% | 1.536.496,00 |
| 21.01.2025 | 9,21 | 9,26 | 9,15 | 9,26 | 0,43% | 809.026,00 |
| 20.01.2025 | 9,07 | 9,22 | 9,06 | 9,22 | 1,79% | 988.420,00 |
| 17.01.2025 | 9,02 | 9,16 | 9,02 | 9,06 | 1,55% | 1.719.059,00 |
| 16.01.2025 | 8,94 | 9,04 | 8,88 | 8,92 | 0,84% | 762.319,00 |
| 15.01.2025 | 8,69 | 8,85 | 8,69 | 8,85 | 1,86% | 1.235.061,00 |
| 14.01.2025 | 8,84 | 8,86 | 8,67 | 8,69 | -0,62% | 1.356.908,00 |
| 13.01.2025 | 8,71 | 8,76 | 8,59 | 8,74 | -0,11% | 863.024,00 |
| 10.01.2025 | 8,85 | 8,91 | 8,69 | 8,75 | -1,15% | 1.651.426,00 |
| 09.01.2025 | 8,80 | 8,87 | 8,73 | 8,85 | 0,59% | 698.469,00 |
| 08.01.2025 | 9,01 | 9,06 | 8,77 | 8,80 | -2,42% | 1.139.440,00 |
| 07.01.2025 | 9,20 | 9,27 | 9,01 | 9,02 | 1,53% | 1.635.710,00 |
| 03.01.2025 | 9,12 | 9,13 | 8,88 | 8,88 | -2,63% | 1.228.650,00 |
| 02.01.2025 | 9,07 | 9,21 | 9,01 | 9,12 | 1,60% | 825.569,00 |
| 30.12.2024 | 9,04 | 9,07 | 8,94 | 8,98 | -1,21% | 771.926,00 |
| 27.12.2024 | 8,94 | 9,09 | 8,94 | 9,09 | 1,84% | 826.058,00 |
| 23.12.2024 | 8,96 | 8,96 | 8,82 | 8,93 | -0,40% | 1.217.692,00 |
| 20.12.2024 | 8,82 | 8,96 | 8,76 | 8,96 | 0,63% | 2.176.892,00 |
| 19.12.2024 | 8,94 | 9,02 | 8,88 | 8,91 | -2,41% | 1.227.155,00 |
| 18.12.2024 | 9,02 | 9,15 | 8,96 | 9,13 | 1,22% | 1.545.636,00 |
| 17.12.2024 | 8,85 | 9,09 | 8,84 | 9,02 | 1,37% | 1.595.390,00 |