11,593€
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,59 | 11,68 | 11,47 | 11,52 | -0,63% | - |
| 14.10.2025 | 11,57 | 11,60 | 11,29 | 11,59 | -0,02% | 2,00 |
| 13.10.2025 | 11,55 | 11,70 | 11,46 | 11,60 | 0,00% | 1,00 |
| 10.10.2025 | 11,73 | 11,97 | 11,58 | 11,60 | -1,30% | - |
| 09.10.2025 | 11,71 | 11,86 | 11,70 | 11,75 | 0,43% | - |
| 08.10.2025 | 11,76 | 11,90 | 11,68 | 11,70 | -0,59% | - |
| 07.10.2025 | 11,61 | 11,86 | 11,47 | 11,77 | 1,40% | 555,00 |
| 06.10.2025 | 11,86 | 11,87 | 11,54 | 11,61 | -2,21% | - |
| 03.10.2025 | 11,87 | 11,97 | 11,77 | 11,87 | -0,25% | - |
| 02.10.2025 | 11,86 | 12,03 | 11,86 | 11,90 | 0,30% | - |
| 01.10.2025 | 11,68 | 11,87 | 11,52 | 11,86 | 1,45% | - |
| 30.09.2025 | 11,58 | 11,70 | 11,44 | 11,69 | 0,91% | - |
| 29.09.2025 | 11,81 | 11,92 | 11,56 | 11,59 | -1,80% | - |
| 26.09.2025 | 11,79 | 11,88 | 11,69 | 11,80 | 0,34% | - |
| 25.09.2025 | 11,96 | 11,99 | 11,70 | 11,76 | -2,00% | - |
| 24.09.2025 | 12,06 | 12,16 | 11,52 | 12,00 | -0,60% | - |
| 23.09.2025 | 11,94 | 12,17 | 11,94 | 12,07 | 1,09% | - |
| 22.09.2025 | 12,25 | 12,27 | 11,86 | 11,94 | -2,45% | 2,00 |
| 19.09.2025 | 12,29 | 12,38 | 12,22 | 12,24 | -0,43% | - |
| 18.09.2025 | 12,26 | 12,43 | 11,82 | 12,30 | 0,39% | - |
| 17.09.2025 | 12,28 | 12,33 | 12,20 | 12,25 | -0,22% | - |
| 16.09.2025 | 12,32 | 12,35 | 12,20 | 12,28 | -0,28% | 1,00 |
| 15.09.2025 | 12,14 | 12,32 | 12,13 | 12,31 | 1,30% | - |
| 12.09.2025 | 12,02 | 12,17 | 11,96 | 12,15 | 1,48% | - |
| 11.09.2025 | 11,70 | 12,08 | 11,68 | 11,98 | 2,22% | - |
| 10.09.2025 | 11,82 | 11,94 | 11,66 | 11,72 | -0,78% | - |
| 09.09.2025 | 11,87 | 11,95 | 11,78 | 11,81 | -0,46% | 28,00 |
| 08.09.2025 | 11,61 | 11,88 | 11,59 | 11,86 | 2,31% | - |
| 05.09.2025 | 11,31 | 11,62 | 11,31 | 11,60 | 2,52% | - |
| 04.09.2025 | 11,21 | 11,37 | 11,17 | 11,31 | 0,94% | - |
| 03.09.2025 | 11,00 | 11,34 | 10,97 | 11,21 | 1,91% | - |
| 02.09.2025 | 11,07 | 11,16 | 10,92 | 11,00 | -0,77% | - |
| 01.09.2025 | 11,05 | 11,19 | 11,05 | 11,08 | 0,27% | - |
| 29.08.2025 | 11,19 | 11,23 | 10,99 | 11,05 | -1,38% | 40,00 |
| 28.08.2025 | 11,12 | 11,28 | 11,09 | 11,21 | 0,86% | - |
| 27.08.2025 | 11,20 | 11,20 | 11,03 | 11,11 | -0,76% | - |
| 26.08.2025 | 11,16 | 11,24 | 11,06 | 11,20 | 0,31% | - |
| 25.08.2025 | 11,25 | 11,33 | 11,16 | 11,16 | -0,78% | - |
| 22.08.2025 | 11,01 | 11,26 | 10,99 | 11,25 | 2,16% | - |
| 21.08.2025 | 11,08 | 11,18 | 10,99 | 11,01 | -0,74% | - |
| 20.08.2025 | 11,17 | 11,17 | 10,95 | 11,09 | -0,63% | - |
| 19.08.2025 | 10,98 | 11,25 | 10,97 | 11,16 | 1,64% | - |
| 18.08.2025 | 11,13 | 11,15 | 10,94 | 10,98 | -1,35% | - |
| 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% | - |