17,610€
-0,28%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,78 | 17,91 | 17,46 | 17,71 | 0,25% | 2.687.805,00 |
| 26.02.2026 | 17,79 | 17,83 | 17,34 | 17,66 | -1,23% | 1.335.410,00 |
| 25.02.2026 | 17,64 | 17,88 | 17,62 | 17,88 | 1,39% | 1.839.914,00 |
| 24.02.2026 | 17,18 | 17,65 | 17,14 | 17,64 | 3,31% | 1.428.658,00 |
| 23.02.2026 | 16,96 | 17,21 | 16,78 | 17,07 | 0,95% | 1.282.615,00 |
| 20.02.2026 | 16,84 | 17,06 | 16,71 | 16,91 | 0,68% | 939.116,00 |
| 19.02.2026 | 16,56 | 16,88 | 16,47 | 16,80 | 1,45% | 1.436.697,00 |
| 18.02.2026 | 16,45 | 16,69 | 16,39 | 16,56 | 0,73% | 1.225.654,00 |
| 17.02.2026 | 16,58 | 16,72 | 16,14 | 16,44 | -1,47% | 1.051.137,00 |
| 16.02.2026 | 16,75 | 16,98 | 16,56 | 16,68 | -0,39% | 1.171.858,00 |
| 13.02.2026 | 16,51 | 16,79 | 16,18 | 16,75 | 1,33% | 1.583.003,00 |
| 12.02.2026 | 17,20 | 17,24 | 16,32 | 16,53 | -4,18% | 2.989.320,00 |
| 11.02.2026 | 16,83 | 17,39 | 16,77 | 17,25 | 2,34% | 1.876.299,00 |
| 10.02.2026 | 17,24 | 17,24 | 16,85 | 16,85 | -2,23% | 1.676.058,00 |
| 09.02.2026 | 17,00 | 17,24 | 16,92 | 17,24 | 1,59% | 871.996,00 |
| 06.02.2026 | 16,95 | 17,04 | 16,77 | 16,97 | 0,00% | 1.507.179,00 |
| 05.02.2026 | 16,82 | 17,06 | 16,67 | 16,97 | -0,38% | 1.645.445,00 |
| 04.02.2026 | 17,25 | 17,39 | 16,90 | 17,03 | -1,19% | 1.486.336,00 |
| 03.02.2026 | 16,82 | 17,24 | 16,65 | 17,24 | 4,45% | 2.442.639,00 |
| 02.02.2026 | 16,00 | 16,60 | 15,91 | 16,50 | -0,09% | 1.800.556,00 |
| 30.01.2026 | 16,88 | 16,95 | 16,35 | 16,52 | -3,08% | 2.766.387,00 |
| 29.01.2026 | 16,88 | 17,39 | 16,88 | 17,04 | 2,04% | 1.804.557,00 |
| 28.01.2026 | 17,19 | 17,20 | 16,70 | 16,70 | -2,02% | 1.417.971,00 |
| 27.01.2026 | 16,82 | 17,05 | 16,69 | 17,05 | 1,67% | 1.410.169,00 |
| 26.01.2026 | 16,54 | 16,82 | 16,35 | 16,77 | 1,64% | 1.034.781,00 |
| 23.01.2026 | 16,48 | 16,57 | 16,44 | 16,50 | 0,09% | 773.581,00 |
| 22.01.2026 | 16,39 | 16,58 | 16,28 | 16,48 | 1,51% | 1.423.422,00 |
| 21.01.2026 | 15,95 | 16,27 | 15,90 | 16,24 | 1,60% | 1.338.829,00 |
| 20.01.2026 | 16,06 | 16,08 | 15,87 | 15,98 | -1,42% | 1.135.462,00 |
| 19.01.2026 | 15,95 | 16,29 | 15,79 | 16,21 | -1,04% | 1.298.531,00 |
| 16.01.2026 | 16,40 | 16,50 | 16,23 | 16,38 | 0,80% | 1.672.306,00 |
| 15.01.2026 | 15,85 | 16,25 | 15,78 | 16,25 | 3,01% | 1.676.880,00 |
| 14.01.2026 | 15,64 | 15,78 | 15,54 | 15,78 | 1,54% | 1.348.592,00 |
| 13.01.2026 | 15,61 | 15,64 | 15,40 | 15,54 | -0,45% | 1.451.818,00 |
| 12.01.2026 | 15,46 | 15,63 | 15,42 | 15,61 | 0,97% | 1.224.653,00 |
| 09.01.2026 | 15,27 | 15,49 | 15,23 | 15,46 | 0,62% | 1.453.533,00 |
| 08.01.2026 | 15,75 | 15,77 | 15,15 | 15,36 | -2,69% | 1.671.888,00 |
| 07.01.2026 | 15,38 | 15,92 | 15,35 | 15,79 | 3,20% | 2.244.642,00 |
| 05.01.2026 | 15,19 | 15,32 | 15,11 | 15,30 | 1,46% | 814.835,00 |
| 02.01.2026 | 15,00 | 15,13 | 14,88 | 15,08 | 0,63% | 700.083,00 |
| 30.12.2025 | 14,90 | 15,06 | 14,85 | 14,98 | 0,57% | 936.903,00 |
| 29.12.2025 | 14,67 | 14,94 | 14,67 | 14,90 | 1,67% | 907.201,00 |
| 23.12.2025 | 14,66 | 14,73 | 14,58 | 14,65 | -0,14% | 692.640,00 |
| 22.12.2025 | 14,58 | 14,75 | 14,58 | 14,67 | 0,62% | 1.039.272,00 |
| 19.12.2025 | 14,59 | 14,66 | 14,46 | 14,58 | -0,68% | 2.135.694,00 |
| 18.12.2025 | 14,28 | 14,68 | 14,27 | 14,68 | 2,69% | 1.753.589,00 |
| 17.12.2025 | 14,64 | 14,72 | 14,30 | 14,30 | -2,56% | 1.238.137,00 |
| 16.12.2025 | 14,55 | 14,73 | 14,47 | 14,67 | 0,48% | 1.057.345,00 |
| 15.12.2025 | 14,41 | 14,60 | 14,41 | 14,60 | 1,32% | 1.142.521,00 |
| 12.12.2025 | 14,73 | 14,76 | 14,41 | 14,41 | -1,44% | 1.102.986,00 |
| 11.12.2025 | 14,73 | 14,73 | 14,46 | 14,62 | -0,34% | 1.088.466,00 |
| 10.12.2025 | 14,67 | 14,73 | 14,60 | 14,67 | -0,34% | 1.125.710,00 |
| 09.12.2025 | 14,66 | 14,72 | 14,44 | 14,72 | -0,24% | 995.326,00 |
| 08.12.2025 | 14,75 | 14,90 | 14,71 | 14,76 | -0,14% | 645.494,00 |
| 05.12.2025 | 14,65 | 14,80 | 14,62 | 14,78 | 1,55% | 1.146.759,00 |
| 04.12.2025 | 14,82 | 14,88 | 14,48 | 14,55 | -1,02% | 1.724.428,00 |
| 03.12.2025 | 14,44 | 14,84 | 14,44 | 14,70 | 2,05% | 990.529,00 |
| 02.12.2025 | 14,32 | 14,50 | 14,27 | 14,41 | 0,66% | 787.690,00 |
| 01.12.2025 | 14,17 | 14,31 | 14,11 | 14,31 | 0,92% | 820.896,00 |
| 28.11.2025 | 14,22 | 14,33 | 14,18 | 14,18 | -0,21% | 1.836.391,00 |
| 27.11.2025 | 14,29 | 14,33 | 14,13 | 14,21 | -0,66% | 800.041,00 |
| 26.11.2025 | 14,11 | 14,31 | 14,09 | 14,31 | 1,81% | 1.360.352,00 |
| 25.11.2025 | 13,76 | 14,05 | 13,66 | 14,05 | 2,11% | 1.177.634,00 |
| 24.11.2025 | 13,61 | 13,79 | 13,56 | 13,76 | 2,30% | 3.545.154,00 |
| 21.11.2025 | 13,24 | 13,45 | 13,06 | 13,45 | -0,85% | 2.531.868,00 |
| 20.11.2025 | 13,75 | 13,77 | 13,56 | 13,57 | -0,15% | 673.173,00 |
| 19.11.2025 | 13,52 | 13,74 | 13,47 | 13,59 | 0,22% | 1.205.897,00 |
| 18.11.2025 | 13,51 | 13,62 | 13,39 | 13,56 | -1,53% | 956.018,00 |
| 17.11.2025 | 14,04 | 14,04 | 13,72 | 13,77 | -2,17% | 582.290,00 |
| 14.11.2025 | 14,02 | 14,10 | 13,84 | 14,07 | -0,11% | 757.704,00 |
| 13.11.2025 | 14,39 | 14,50 | 14,01 | 14,09 | -2,29% | 955.305,00 |
| 12.11.2025 | 14,62 | 14,62 | 14,35 | 14,42 | -1,00% | 930.739,00 |
| 11.11.2025 | 14,35 | 14,56 | 14,25 | 14,56 | 1,43% | 1.228.461,00 |
| 10.11.2025 | 14,30 | 14,40 | 14,26 | 14,36 | 1,92% | 981.741,00 |
| 07.11.2025 | 14,03 | 14,13 | 13,96 | 14,09 | 1,00% | 1.479.690,00 |
| 06.11.2025 | 13,94 | 14,03 | 13,84 | 13,95 | -0,25% | 1.493.892,00 |
| 05.11.2025 | 13,70 | 13,98 | 13,65 | 13,98 | 0,94% | 931.119,00 |
| 04.11.2025 | 13,91 | 13,97 | 13,76 | 13,85 | -1,63% | 838.110,00 |
| 03.11.2025 | 14,17 | 14,21 | 14,00 | 14,08 | -0,91% | 1.009.184,00 |
| 31.10.2025 | 14,22 | 14,30 | 14,04 | 14,21 | -0,07% | 1.663.168,00 |
| 30.10.2025 | 14,45 | 14,46 | 14,11 | 14,22 | -1,93% | 1.597.088,00 |
| 29.10.2025 | 14,28 | 14,54 | 14,12 | 14,50 | 1,54% | 1.746.315,00 |
| 28.10.2025 | 13,85 | 14,28 | 13,82 | 14,28 | 2,96% | 1.492.975,00 |
| 27.10.2025 | 13,90 | 13,93 | 13,67 | 13,87 | 0,98% | 2.042.603,00 |
| 24.10.2025 | 13,84 | 13,89 | 13,45 | 13,74 | 0,26% | 1.785.286,00 |
| 23.10.2025 | 12,83 | 13,87 | 12,83 | 13,70 | 12,80% | 4.951.198,00 |
| 22.10.2025 | 12,05 | 12,17 | 11,99 | 12,15 | 0,79% | 1.898.401,00 |
| 21.10.2025 | 12,00 | 12,06 | 11,88 | 12,05 | 0,75% | 2.232.487,00 |
| 20.10.2025 | 11,58 | 11,96 | 11,44 | 11,96 | 3,73% | 2.079.254,00 |
| 17.10.2025 | 11,59 | 11,73 | 11,53 | 11,53 | -1,96% | 857.200,00 |
| 16.10.2025 | 11,63 | 11,78 | 11,52 | 11,76 | 1,16% | 1.046.450,00 |
| 15.10.2025 | 11,63 | 11,66 | 11,47 | 11,63 | 1,26% | 762.230,00 |
| 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 |