11,133€
-0,40%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,18 | 11,32 | 11,09 | 11,13 | -0,40% | - |
| 14.08.2025 | 11,18 | 11,20 | 11,05 | 11,18 | -0,11% | - |
| 13.08.2025 | 11,28 | 11,33 | 11,15 | 11,19 | -0,80% | - |
| 12.08.2025 | 11,12 | 11,29 | 11,05 | 11,28 | 1,69% | - |
| 11.08.2025 | 11,35 | 11,51 | 11,06 | 11,09 | -3,40% | 30,00 |
| 08.08.2025 | 11,15 | 11,49 | 11,15 | 11,48 | 2,66% | - |
| 07.08.2025 | 10,91 | 11,32 | 10,91 | 11,19 | 2,57% | - |
| 06.08.2025 | 11,06 | 11,19 | 10,89 | 10,91 | -1,31% | - |
| 05.08.2025 | 10,86 | 11,12 | 10,86 | 11,05 | 1,82% | - |
| 04.08.2025 | 10,79 | 10,94 | 10,79 | 10,85 | 0,53% | - |
| 01.08.2025 | 11,12 | 11,12 | 10,75 | 10,80 | -2,94% | - |
| 31.07.2025 | 11,36 | 11,42 | 11,06 | 11,12 | -2,11% | - |
| 30.07.2025 | 11,25 | 11,50 | 11,23 | 11,36 | 1,20% | - |
| 29.07.2025 | 11,30 | 11,51 | 11,22 | 11,23 | -0,53% | - |
| 28.07.2025 | 11,47 | 11,56 | 11,19 | 11,29 | -1,29% | - |
| 25.07.2025 | 11,19 | 11,44 | 11,00 | 11,44 | 2,28% | - |
| 24.07.2025 | 11,34 | 11,36 | 11,10 | 11,18 | -1,39% | 699,00 |
| 23.07.2025 | 11,67 | 11,89 | 10,46 | 11,34 | -2,87% | - |
| 22.07.2025 | 11,72 | 11,81 | 11,57 | 11,67 | -0,36% | - |
| 21.07.2025 | 11,50 | 11,86 | 11,48 | 11,72 | 1,98% | 1.699,00 |
| 18.07.2025 | 11,61 | 11,75 | 11,31 | 11,49 | -1,08% | - |
| 17.07.2025 | 11,40 | 11,62 | 11,40 | 11,61 | 1,93% | - |
| 16.07.2025 | 11,47 | 11,54 | 11,27 | 11,39 | -0,61% | 500,00 |
| 15.07.2025 | 11,48 | 11,71 | 11,46 | 11,46 | -0,09% | - |
| 14.07.2025 | 11,52 | 11,56 | 11,35 | 11,47 | -0,91% | - |
| 11.07.2025 | 11,73 | 11,74 | 11,53 | 11,58 | -1,45% | - |
| 10.07.2025 | 11,47 | 11,75 | 11,43 | 11,75 | 2,46% | 100,00 |
| 09.07.2025 | 11,30 | 11,53 | 11,28 | 11,47 | 1,46% | - |
| 08.07.2025 | 11,15 | 11,31 | 11,13 | 11,30 | 1,44% | - |
| 07.07.2025 | 11,08 | 11,21 | 11,02 | 11,14 | 0,70% | - |
| 04.07.2025 | 11,23 | 11,23 | 11,04 | 11,06 | -1,43% | - |
| 03.07.2025 | 11,18 | 11,30 | 11,09 | 11,22 | 0,52% | - |
| 02.07.2025 | 10,93 | 11,17 | 10,93 | 11,17 | 2,20% | - |
| 01.07.2025 | 10,99 | 11,00 | 10,81 | 10,93 | -0,57% | - |
| 30.06.2025 | 11,13 | 11,15 | 10,88 | 10,99 | -1,06% | - |
| 27.06.2025 | 10,95 | 11,12 | 10,94 | 11,11 | 1,51% | - |
| 26.06.2025 | 10,66 | 10,94 | 10,66 | 10,94 | 2,60% | - |
| 25.06.2025 | 10,62 | 10,79 | 10,57 | 10,66 | 0,38% | - |
| 24.06.2025 | 10,74 | 10,86 | 10,55 | 10,62 | 0,35% | - |
| 23.06.2025 | 10,66 | 10,74 | 10,45 | 10,59 | -0,84% | - |
| 20.06.2025 | 10,65 | 10,81 | 10,65 | 10,68 | 0,16% | - |
| 19.06.2025 | 10,67 | 10,74 | 10,58 | 10,66 | -0,30% | 500,00 |
| 18.06.2025 | 10,88 | 10,93 | 10,65 | 10,69 | -1,66% | 922,00 |
| 17.06.2025 | 11,05 | 11,16 | 10,86 | 10,87 | -1,52% | - |
| 16.06.2025 | 10,77 | 11,20 | 10,73 | 11,04 | 2,46% | - |
| 13.06.2025 | 10,88 | 10,92 | 10,60 | 10,77 | -0,97% | - |
| 12.06.2025 | 10,89 | 10,95 | 10,66 | 10,88 | -0,07% | - |
| 11.06.2025 | 10,92 | 11,04 | 10,88 | 10,89 | -0,50% | - |
| 10.06.2025 | 10,82 | 10,95 | 10,73 | 10,94 | 1,04% | - |
| 09.06.2025 | 10,90 | 10,98 | 10,82 | 10,83 | -0,76% | - |
| 06.06.2025 | 10,89 | 10,92 | 10,85 | 10,91 | 0,18% | - |
| 05.06.2025 | 10,90 | 11,02 | 10,79 | 10,89 | -0,11% | 400,00 |
| 04.06.2025 | 10,66 | 10,95 | 10,66 | 10,90 | 2,32% | 150,00 |
| 03.06.2025 | 10,75 | 10,75 | 10,47 | 10,66 | -0,93% | - |
| 02.06.2025 | 10,66 | 10,76 | 10,44 | 10,76 | 0,91% | 13,00 |
| 30.05.2025 | 10,67 | 10,76 | 10,44 | 10,66 | -0,07% | - |
| 29.05.2025 | 10,67 | 10,83 | 10,63 | 10,67 | 0,00% | - |
| 28.05.2025 | 10,66 | 10,77 | 10,63 | 10,67 | 0,02% | - |
| 27.05.2025 | 10,56 | 10,74 | 10,53 | 10,66 | 1,02% | - |
| 26.05.2025 | 10,37 | 10,64 | 10,37 | 10,56 | 2,65% | - |
| 23.05.2025 | 10,44 | 10,68 | 10,08 | 10,28 | -1,49% | - |
| 22.05.2025 | 10,55 | 10,65 | 10,37 | 10,44 | -1,00% | - |
| 21.05.2025 | 10,47 | 10,65 | 10,42 | 10,54 | 0,62% | - |
| 20.05.2025 | 10,52 | 10,52 | 10,33 | 10,48 | -0,43% | - |
| 19.05.2025 | 10,52 | 10,53 | 10,34 | 10,52 | 0,02% | - |
| 16.05.2025 | 10,57 | 10,70 | 10,34 | 10,52 | -0,52% | - |
| 15.05.2025 | 10,62 | 10,67 | 10,43 | 10,58 | -0,40% | - |
| 14.05.2025 | 10,53 | 10,65 | 10,43 | 10,62 | 0,88% | - |
| 13.05.2025 | 10,48 | 10,54 | 10,38 | 10,53 | 0,53% | - |
| 12.05.2025 | 9,92 | 10,50 | 9,92 | 10,47 | 5,62% | 2.000,00 |
| 09.05.2025 | 9,80 | 9,99 | 9,79 | 9,91 | 1,13% | - |
| 08.05.2025 | 9,71 | 9,93 | 9,69 | 9,80 | 1,19% | - |
| 07.05.2025 | 9,70 | 9,75 | 9,63 | 9,69 | -0,14% | - |
| 06.05.2025 | 9,79 | 9,81 | 9,56 | 9,70 | -0,89% | - |
| 05.05.2025 | 9,89 | 9,89 | 9,70 | 9,79 | -1,10% | - |
| 02.05.2025 | 9,59 | 9,90 | 9,58 | 9,90 | 3,20% | - |
| 30.04.2025 | 9,47 | 9,62 | 9,36 | 9,59 | 1,34% | - |
| 29.04.2025 | 9,36 | 9,51 | 9,34 | 9,46 | 1,15% | 501,00 |
| 28.04.2025 | 9,43 | 9,43 | 9,25 | 9,36 | -0,78% | - |
| 25.04.2025 | 9,44 | 9,44 | 9,06 | 9,43 | 0,02% | - |
| 24.04.2025 | 8,88 | 9,55 | 8,85 | 9,43 | 6,12% | 1.461,00 |
| 23.04.2025 | 8,81 | 9,08 | 8,78 | 8,88 | 1,61% | - |
| 22.04.2025 | 8,61 | 8,75 | 8,54 | 8,74 | 1,20% | - |
| 17.04.2025 | 8,50 | 8,72 | 8,50 | 8,64 | 1,60% | - |
| 16.04.2025 | 8,61 | 8,62 | 8,40 | 8,50 | -1,47% | - |
| 15.04.2025 | 8,49 | 8,69 | 8,48 | 8,63 | 1,73% | - |
| 14.04.2025 | 8,42 | 8,56 | 8,33 | 8,48 | 1,54% | 1,00 |
| 11.04.2025 | 8,29 | 8,38 | 7,90 | 8,35 | 0,76% | - |
| 10.04.2025 | 8,39 | 8,83 | 8,08 | 8,29 | -1,67% | - |
| 09.04.2025 | 7,70 | 8,43 | 7,49 | 8,43 | 8,60% | 150,00 |
| 08.04.2025 | 8,09 | 8,27 | 7,66 | 7,76 | -4,08% | 1.250,00 |
| 07.04.2025 | 8,12 | 8,52 | 7,57 | 8,09 | -1,78% | - |
| 04.04.2025 | 8,77 | 8,83 | 8,17 | 8,24 | -6,06% | 300,00 |
| 03.04.2025 | 9,51 | 9,51 | 8,76 | 8,77 | -8,84% | - |
| 02.04.2025 | 9,64 | 9,64 | 9,39 | 9,62 | -0,18% | - |
| 01.04.2025 | 9,53 | 9,72 | 9,48 | 9,64 | 1,05% | - |
| 31.03.2025 | 9,83 | 9,84 | 9,44 | 9,54 | -3,20% | - |
| 28.03.2025 | 10,27 | 10,27 | 9,84 | 9,86 | -4,11% | - |
| 27.03.2025 | 10,56 | 10,56 | 10,21 | 10,28 | -2,63% | - |
| 26.03.2025 | 10,96 | 11,07 | 10,53 | 10,56 | -3,67% | - |