14,523€
0,82%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.176.543,00 |
| 24.11.2025 | 13,61 | 13,79 | 13,56 | 13,76 | 2,30% | 3.543.375,00 |
| 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 |
| 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 |