18,445€
1,35%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 18,66 | 18,66 | 18,26 | 18,47 | 1,48% | - |
| 26.08.2026 | 18,04 | 18,42 | 18,00 | 18,20 | 0,66% | 1.296.524,00 |
| 25.08.2026 | 17,98 | 18,23 | 17,92 | 18,08 | 1,35% | 1.122.817,00 |
| 24.08.2026 | 17,50 | 17,88 | 17,48 | 17,84 | 1,94% | 1.127.375,00 |
| 21.08.2026 | 16,64 | 17,50 | 16,64 | 17,50 | 5,68% | 1.489.462,00 |
| 20.08.2026 | 16,10 | 16,59 | 15,97 | 16,56 | 3,44% | 868.683,00 |
| 19.08.2026 | 16,14 | 16,33 | 15,93 | 16,01 | -0,56% | 1.668.524,00 |
| 18.08.2026 | 16,63 | 16,65 | 15,98 | 16,10 | -4,11% | 1.304.767,00 |
| 17.08.2026 | 16,57 | 16,80 | 16,56 | 16,79 | 2,13% | 857.825,00 |
| 14.08.2026 | 16,42 | 16,46 | 16,14 | 16,44 | 0,12% | 754.747,00 |
| 13.08.2026 | 16,68 | 16,78 | 16,42 | 16,42 | -2,03% | 709.261,00 |
| 12.08.2026 | 16,77 | 16,84 | 16,61 | 16,76 | 0,18% | 505.353,00 |
| 11.08.2026 | 16,90 | 16,98 | 16,68 | 16,73 | -1,47% | 842.454,00 |
| 10.08.2026 | 16,76 | 16,98 | 16,70 | 16,98 | 1,31% | 615.635,00 |
| 07.08.2026 | 16,81 | 16,90 | 16,69 | 16,76 | -0,83% | 558.285,00 |
| 06.08.2026 | 16,70 | 16,95 | 16,55 | 16,90 | 0,78% | 881.300,00 |
| 05.08.2026 | 16,84 | 17,00 | 16,52 | 16,77 | 1,02% | 1.252.267,00 |
| 04.08.2026 | 16,44 | 16,74 | 16,44 | 16,60 | 2,34% | 1.127.587,00 |
| 03.08.2026 | 16,23 | 16,35 | 15,86 | 16,22 | 0,68% | 718.823,00 |
| 31.07.2026 | 16,29 | 16,61 | 16,09 | 16,11 | 0,31% | 1.276.148,00 |
| 30.07.2026 | 15,82 | 16,29 | 15,82 | 16,06 | 1,07% | 883.365,00 |
| 29.07.2026 | 16,00 | 16,34 | 15,81 | 15,89 | 0,19% | 1.212.021,00 |
| 28.07.2026 | 16,02 | 16,22 | 15,71 | 15,86 | -1,06% | 1.151.967,00 |
| 27.07.2026 | 16,50 | 16,73 | 16,03 | 16,03 | -4,92% | 1.602.363,00 |
| 24.07.2026 | 16,15 | 16,86 | 15,87 | 16,86 | 8,08% | 1.888.287,00 |
| 23.07.2026 | 15,75 | 15,88 | 15,60 | 15,60 | -0,95% | 1.574.210,00 |
| 22.07.2026 | 15,11 | 15,75 | 15,09 | 15,75 | 3,48% | 1.193.744,00 |
| 21.07.2026 | 15,06 | 15,22 | 14,83 | 15,22 | 2,01% | 977.674,00 |
| 20.07.2026 | 15,20 | 15,23 | 14,84 | 14,92 | -2,16% | 1.155.188,00 |
| 17.07.2026 | 15,13 | 15,26 | 14,85 | 15,25 | -0,59% | 1.142.747,00 |
| 16.07.2026 | 15,39 | 15,51 | 15,23 | 15,34 | -0,26% | 1.050.207,00 |
| 15.07.2026 | 15,55 | 15,67 | 15,27 | 15,38 | -0,71% | 1.490.563,00 |
| 14.07.2026 | 15,10 | 15,61 | 15,03 | 15,49 | 2,18% | 1.333.041,00 |
| 13.07.2026 | 14,99 | 15,27 | 14,96 | 15,16 | -0,66% | 935.571,00 |
| 10.07.2026 | 15,15 | 15,40 | 15,15 | 15,26 | 1,06% | 771.773,00 |
| 09.07.2026 | 15,21 | 15,25 | 14,98 | 15,10 | 1,48% | 708.347,00 |
| 08.07.2026 | 15,38 | 15,46 | 14,88 | 14,88 | -3,88% | 1.002.716,00 |
| 07.07.2026 | 15,65 | 15,89 | 15,46 | 15,48 | -1,78% | 1.236.914,00 |
| 06.07.2026 | 15,84 | 15,89 | 15,73 | 15,76 | -0,51% | 949.378,00 |
| 03.07.2026 | 15,32 | 15,92 | 15,32 | 15,84 | 4,14% | 1.029.395,00 |
| 02.07.2026 | 14,79 | 15,49 | 14,78 | 15,21 | 1,60% | 1.324.613,00 |
| 01.07.2026 | 15,17 | 15,17 | 14,85 | 14,97 | -1,51% | 1.027.715,00 |
| 30.06.2026 | 15,03 | 15,30 | 15,00 | 15,20 | 2,63% | 1.537.219,00 |
| 29.06.2026 | 14,58 | 14,86 | 14,50 | 14,81 | 2,42% | 1.320.582,00 |
| 26.06.2026 | 14,81 | 14,85 | 14,37 | 14,46 | -3,15% | 1.304.226,00 |
| 25.06.2026 | 14,80 | 15,07 | 14,69 | 14,93 | 1,08% | 1.560.589,00 |
| 24.06.2026 | 14,97 | 15,01 | 14,61 | 14,77 | -0,94% | 1.275.929,00 |
| 23.06.2026 | 15,48 | 15,48 | 14,82 | 14,91 | -5,15% | 1.436.944,00 |
| 22.06.2026 | 15,63 | 15,73 | 15,29 | 15,72 | 0,77% | 1.354.051,00 |
| 18.06.2026 | 15,49 | 15,61 | 15,25 | 15,60 | 0,13% | 2.550.003,00 |
| 17.06.2026 | 15,63 | 15,75 | 15,44 | 15,58 | -0,51% | 1.324.588,00 |
| 16.06.2026 | 15,53 | 15,75 | 15,51 | 15,66 | 1,23% | 1.392.188,00 |
| 15.06.2026 | 15,34 | 15,66 | 15,34 | 15,47 | 4,53% | 1.118.725,00 |
| 12.06.2026 | 14,95 | 15,09 | 14,75 | 14,80 | 2,07% | 973.182,00 |
| 11.06.2026 | 14,71 | 14,89 | 14,36 | 14,50 | -1,63% | 1.481.234,00 |
| 10.06.2026 | 15,23 | 15,27 | 14,74 | 14,74 | -3,34% | 1.000.080,00 |
| 09.06.2026 | 15,69 | 15,71 | 15,25 | 15,25 | -2,87% | 1.015.717,00 |
| 08.06.2026 | 15,56 | 15,86 | 15,55 | 15,70 | -1,63% | 1.154.363,00 |
| 05.06.2026 | 16,35 | 16,36 | 15,92 | 15,96 | -2,33% | 1.014.449,00 |
| 04.06.2026 | 16,21 | 16,35 | 16,12 | 16,34 | 0,31% | 1.188.266,00 |
| 03.06.2026 | 16,24 | 16,36 | 16,07 | 16,29 | 0,18% | 1.330.710,00 |
| 02.06.2026 | 15,85 | 16,33 | 15,84 | 16,26 | 3,70% | 1.414.626,00 |
| 01.06.2026 | 16,33 | 16,34 | 15,57 | 15,68 | -4,27% | 1.919.829,00 |
| 29.05.2026 | 15,95 | 16,38 | 15,84 | 16,38 | 2,31% | 4.108.376,00 |
| 28.05.2026 | 16,08 | 16,14 | 15,75 | 16,01 | -0,93% | 1.258.399,00 |
| 27.05.2026 | 15,95 | 16,29 | 15,93 | 16,16 | 1,57% | 1.429.770,00 |
| 26.05.2026 | 16,06 | 16,06 | 15,74 | 15,91 | -0,93% | 1.339.245,00 |
| 25.05.2026 | 15,65 | 16,06 | 15,62 | 16,06 | 3,75% | 984.127,00 |
| 22.05.2026 | 15,35 | 15,49 | 15,15 | 15,48 | 1,51% | 1.378.276,00 |
| 21.05.2026 | 15,34 | 15,42 | 15,11 | 15,25 | -0,85% | 1.588.157,00 |
| 20.05.2026 | 14,94 | 15,59 | 14,82 | 15,38 | 2,67% | 1.815.571,00 |
| 19.05.2026 | 15,11 | 15,35 | 14,97 | 14,98 | -1,64% | 2.214.511,00 |
| 18.05.2026 | 14,96 | 15,42 | 14,85 | 15,23 | 0,20% | 2.138.500,00 |
| 15.05.2026 | 15,08 | 15,20 | 15,00 | 15,20 | 0,66% | 2.840.536,00 |
| 13.05.2026 | 15,13 | 15,24 | 14,89 | 15,10 | 1,41% | 1.910.240,00 |
| 12.05.2026 | 14,90 | 15,16 | 14,80 | 14,89 | -1,00% | 1.621.159,00 |
| 11.05.2026 | 14,80 | 15,04 | 14,60 | 15,04 | 1,55% | 1.238.411,00 |
| 08.05.2026 | 14,90 | 14,95 | 14,77 | 14,81 | -0,47% | 1.189.436,00 |
| 07.05.2026 | 15,35 | 15,53 | 14,88 | 14,88 | -2,68% | 2.168.012,00 |
| 06.05.2026 | 14,68 | 15,40 | 14,64 | 15,29 | 5,30% | 1.379.919,00 |
| 05.05.2026 | 14,26 | 14,55 | 14,25 | 14,52 | 1,82% | 1.254.449,00 |
| 04.05.2026 | 14,90 | 14,93 | 14,21 | 14,26 | -2,86% | 925.871,00 |
| 30.04.2026 | 14,19 | 14,68 | 14,19 | 14,68 | 1,80% | 1.880.772,00 |
| 29.04.2026 | 14,53 | 14,76 | 14,42 | 14,42 | -0,89% | 979.460,00 |
| 28.04.2026 | 14,90 | 14,94 | 14,48 | 14,55 | -2,61% | 1.045.031,00 |
| 27.04.2026 | 15,25 | 15,35 | 14,87 | 14,94 | -1,26% | 1.281.903,00 |
| 24.04.2026 | 15,28 | 15,48 | 15,09 | 15,13 | -0,92% | 1.305.192,00 |
| 23.04.2026 | 15,19 | 15,49 | 14,85 | 15,27 | 2,21% | 1.787.295,00 |
| 22.04.2026 | 15,40 | 15,64 | 14,69 | 14,94 | -5,02% | 3.348.909,00 |
| 21.04.2026 | 16,14 | 16,20 | 15,73 | 15,73 | -2,60% | 1.769.625,00 |
| 20.04.2026 | 16,45 | 16,50 | 16,10 | 16,15 | -3,58% | 1.615.653,00 |
| 17.04.2026 | 16,05 | 16,76 | 15,95 | 16,75 | 3,91% | 1.960.609,00 |
| 16.04.2026 | 16,09 | 16,25 | 15,94 | 16,12 | 0,56% | 899.179,00 |
| 15.04.2026 | 16,40 | 16,54 | 16,03 | 16,03 | -2,02% | 1.648.909,00 |
| 14.04.2026 | 16,61 | 16,61 | 16,33 | 16,36 | -0,06% | 889.472,00 |
| 13.04.2026 | 16,16 | 16,37 | 16,05 | 16,37 | 0,24% | 1.092.126,00 |
| 10.04.2026 | 16,13 | 16,55 | 15,94 | 16,33 | 2,25% | 1.280.563,00 |
| 09.04.2026 | 16,12 | 16,13 | 15,83 | 15,97 | -1,36% | 1.186.347,00 |
| 08.04.2026 | 16,25 | 16,25 | 15,78 | 16,19 | 8,88% | 2.204.761,00 |
| 07.04.2026 | 15,11 | 15,28 | 14,77 | 14,87 | -1,46% | 1.280.258,00 |