14,643€
1,42%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 14,44 | 14,45 | 14,44 | 14,45 | 0,05% | - |
| 02.12.2025 | 14,32 | 14,50 | 14,27 | 14,44 | 1,62% | - |
| 01.12.2025 | 14,16 | 14,26 | 14,11 | 14,21 | 0,04% | - |
| 28.11.2025 | 14,20 | 14,33 | 14,18 | 14,20 | -0,04% | - |
| 27.11.2025 | 14,31 | 14,32 | 14,14 | 14,21 | -0,58% | - |
| 26.11.2025 | 14,09 | 14,32 | 14,09 | 14,29 | 1,65% | - |
| 25.11.2025 | 13,75 | 14,09 | 13,66 | 14,06 | 2,44% | - |
| 24.11.2025 | 13,64 | 13,79 | 13,56 | 13,72 | 0,22% | 1,00 |
| 21.11.2025 | 13,35 | 13,69 | 13,07 | 13,69 | 2,64% | - |
| 20.11.2025 | 13,65 | 13,77 | 13,34 | 13,34 | -2,04% | - |
| 19.11.2025 | 13,59 | 13,66 | 13,46 | 13,62 | 0,15% | - |
| 18.11.2025 | 13,84 | 13,88 | 13,39 | 13,60 | -1,31% | - |
| 17.11.2025 | 14,15 | 14,17 | 13,73 | 13,78 | -2,55% | - |
| 14.11.2025 | 14,17 | 14,18 | 13,84 | 14,14 | 0,00% | - |
| 13.11.2025 | 14,45 | 14,50 | 14,01 | 14,14 | -1,57% | - |
| 12.11.2025 | 14,61 | 14,63 | 14,35 | 14,36 | -1,64% | - |
| 11.11.2025 | 14,41 | 14,61 | 14,25 | 14,60 | 1,27% | - |
| 10.11.2025 | 14,27 | 14,43 | 14,14 | 14,42 | 2,18% | - |
| 07.11.2025 | 13,95 | 14,14 | 13,92 | 14,11 | 1,15% | - |
| 06.11.2025 | 13,98 | 14,02 | 13,84 | 13,95 | -0,39% | - |
| 05.11.2025 | 13,78 | 14,02 | 13,65 | 14,01 | 1,58% | - |
| 04.11.2025 | 14,02 | 14,04 | 13,76 | 13,79 | -2,04% | - |
| 03.11.2025 | 14,34 | 14,42 | 14,01 | 14,08 | -1,78% | - |
| 31.10.2025 | 14,21 | 14,36 | 14,04 | 14,33 | 0,86% | 218,00 |
| 30.10.2025 | 14,52 | 14,54 | 14,11 | 14,21 | -2,07% | 34,00 |
| 29.10.2025 | 14,28 | 14,54 | 14,12 | 14,51 | 1,59% | - |
| 28.10.2025 | 13,85 | 14,30 | 13,81 | 14,28 | 2,92% | - |
| 27.10.2025 | 13,71 | 13,93 | 13,68 | 13,88 | 1,17% | - |
| 24.10.2025 | 13,62 | 13,87 | 13,45 | 13,72 | 0,72% | - |
| 23.10.2025 | 11,76 | 13,87 | 11,75 | 13,62 | 13,90% | 400,00 |
| 22.10.2025 | 12,01 | 12,17 | 11,49 | 11,96 | -0,75% | - |
| 21.10.2025 | 11,97 | 12,06 | 11,89 | 12,05 | 0,67% | - |
| 20.10.2025 | 11,60 | 11,98 | 11,46 | 11,97 | 3,32% | - |
| 17.10.2025 | 11,69 | 11,74 | 11,53 | 11,58 | -0,90% | 390,00 |
| 16.10.2025 | 11,59 | 11,78 | 11,52 | 11,69 | 0,95% | - |
| 15.10.2025 | 11,59 | 11,68 | 11,47 | 11,58 | -0,13% | - |
| 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% | - |