14,870€
-0,07%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2026 | 14,73 | 15,09 | 14,65 | 15,09 | -1,44% | 1.799.428,00 |
| 01.04.2026 | 15,33 | 15,44 | 15,13 | 15,31 | 3,87% | 1.700.162,00 |
| 31.03.2026 | 14,44 | 14,82 | 14,42 | 14,74 | 2,08% | 2.171.871,00 |
| 30.03.2026 | 14,46 | 14,66 | 14,35 | 14,44 | -0,10% | 1.969.521,00 |
| 27.03.2026 | 14,67 | 14,72 | 14,18 | 14,46 | -1,43% | 3.029.727,00 |
| 26.03.2026 | 14,91 | 14,91 | 14,63 | 14,67 | -2,49% | 1.392.973,00 |
| 25.03.2026 | 14,74 | 15,19 | 14,67 | 15,04 | 3,94% | 1.957.240,00 |
| 24.03.2026 | 14,21 | 14,60 | 14,09 | 14,47 | 1,54% | 1.259.779,00 |
| 23.03.2026 | 13,61 | 14,57 | 13,51 | 14,25 | 1,53% | 2.614.368,00 |
| 20.03.2026 | 14,43 | 14,56 | 13,96 | 14,04 | -1,61% | 3.043.836,00 |
| 19.03.2026 | 14,80 | 14,83 | 14,20 | 14,27 | -6,00% | 2.169.075,00 |
| 18.03.2026 | 15,33 | 15,68 | 15,17 | 15,18 | 0,76% | 1.779.047,00 |
| 17.03.2026 | 15,33 | 15,39 | 15,02 | 15,06 | -1,83% | 1.471.949,00 |
| 16.03.2026 | 15,52 | 15,60 | 15,34 | 15,34 | -0,74% | 1.026.894,00 |
| 13.03.2026 | 16,08 | 16,09 | 15,40 | 15,46 | -4,63% | 2.674.581,00 |
| 12.03.2026 | 16,22 | 16,24 | 15,85 | 16,21 | 0,09% | 1.662.010,00 |
| 11.03.2026 | 16,00 | 16,23 | 15,82 | 16,19 | 0,31% | 2.404.559,00 |
| 10.03.2026 | 15,88 | 16,33 | 15,87 | 16,14 | 4,84% | 2.130.381,00 |
| 09.03.2026 | 15,52 | 15,59 | 15,19 | 15,40 | -4,29% | 1.921.768,00 |
| 06.03.2026 | 16,43 | 16,59 | 15,92 | 16,09 | -1,83% | 1.717.433,00 |
| 05.03.2026 | 16,66 | 17,05 | 16,39 | 16,39 | -1,59% | 1.821.162,00 |
| 04.03.2026 | 16,58 | 16,81 | 16,45 | 16,65 | -0,15% | 1.858.708,00 |
| 03.03.2026 | 17,06 | 17,11 | 16,32 | 16,68 | -4,28% | 1.938.713,00 |
| 02.03.2026 | 17,39 | 17,48 | 17,08 | 17,42 | -1,61% | 1.471.602,00 |
| 27.02.2026 | 17,78 | 17,91 | 17,46 | 17,71 | 0,25% | 2.685.129,00 |
| 26.02.2026 | 17,79 | 17,83 | 17,34 | 17,66 | -1,23% | 1.334.753,00 |
| 25.02.2026 | 17,64 | 17,88 | 17,62 | 17,88 | 1,39% | 1.839.552,00 |
| 24.02.2026 | 17,18 | 17,65 | 17,14 | 17,64 | 3,31% | 1.427.934,00 |
| 23.02.2026 | 16,96 | 17,21 | 16,78 | 17,07 | 0,95% | 1.279.403,00 |
| 20.02.2026 | 16,84 | 17,06 | 16,71 | 16,91 | 0,68% | 939.051,00 |
| 19.02.2026 | 16,56 | 16,88 | 16,47 | 16,80 | 1,45% | 1.436.531,00 |
| 18.02.2026 | 16,45 | 16,69 | 16,39 | 16,56 | 0,73% | 1.225.395,00 |
| 17.02.2026 | 16,58 | 16,72 | 16,14 | 16,44 | -1,47% | 1.050.248,00 |
| 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% | 1.577.404,00 |
| 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% | 1.875.886,00 |
| 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% | 871.837,00 |
| 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% | 1.645.708,00 |
| 04.02.2026 | 17,25 | 17,39 | 16,90 | 17,03 | -1,19% | 1.485.032,00 |
| 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% | 1.798.408,00 |
| 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% | 1.803.781,00 |
| 28.01.2026 | 17,19 | 17,20 | 16,70 | 16,70 | -2,02% | 1.417.978,00 |
| 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% | 1.338.652,00 |
| 20.01.2026 | 16,06 | 16,08 | 15,87 | 15,98 | -1,42% | 1.133.962,00 |
| 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% | 804.628,00 |
| 02.01.2026 | 15,00 | 15,13 | 14,88 | 15,08 | 0,63% | 699.991,00 |
| 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 |