15,110€
-0,17%
Echtzeit-Aktienkurs METSO OUTOTEC OYJ
Bid:
Ask:
Aktienkurse zur METSO OUTOTEC OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,02 | 15,25 | 14,98 | 15,12 | -0,13% | - |
| 08.07.2026 | 15,49 | 15,49 | 15,02 | 15,14 | -2,13% | - |
| 07.07.2026 | 15,68 | 15,90 | 15,43 | 15,47 | -1,87% | 305,00 |
| 06.07.2026 | 15,85 | 15,87 | 15,72 | 15,76 | -0,47% | - |
| 03.07.2026 | 15,30 | 15,92 | 15,26 | 15,84 | 3,29% | - |
| 02.07.2026 | 14,96 | 15,48 | 14,78 | 15,33 | 2,44% | - |
| 01.07.2026 | 15,18 | 15,23 | 14,85 | 14,97 | -1,87% | - |
| 30.06.2026 | 14,94 | 15,29 | 14,89 | 15,25 | 2,66% | - |
| 29.06.2026 | 14,47 | 14,86 | 14,41 | 14,86 | 3,12% | - |
| 26.06.2026 | 14,94 | 14,94 | 14,37 | 14,41 | -3,52% | - |
| 25.06.2026 | 14,76 | 15,08 | 14,69 | 14,93 | 1,08% | - |
| 24.06.2026 | 14,90 | 15,02 | 14,61 | 14,77 | -0,94% | - |
| 23.06.2026 | 15,53 | 15,61 | 14,82 | 14,91 | -4,97% | - |
| 22.06.2026 | 15,47 | 15,73 | 15,29 | 15,69 | 1,29% | - |
| 19.06.2026 | 15,59 | 15,63 | 15,47 | 15,49 | -0,80% | - |
| 18.06.2026 | 15,54 | 15,63 | 15,26 | 15,62 | 0,22% | - |
| 17.06.2026 | 15,61 | 15,75 | 15,44 | 15,58 | -0,35% | - |
| 16.06.2026 | 15,48 | 15,75 | 15,45 | 15,64 | 1,00% | - |
| 15.06.2026 | 15,05 | 15,66 | 15,01 | 15,48 | 4,42% | - |
| 12.06.2026 | 14,75 | 15,09 | 14,70 | 14,83 | 2,14% | - |
| 11.06.2026 | 14,71 | 14,91 | 14,36 | 14,52 | -4,13% | - |
| 10.06.2026 | 15,20 | 15,33 | 14,84 | 15,14 | -0,23% | - |
| 09.06.2026 | 15,68 | 15,73 | 15,16 | 15,18 | -2,85% | - |
| 08.06.2026 | 15,70 | 15,87 | 15,55 | 15,62 | -2,44% | - |
| 05.06.2026 | 16,25 | 16,39 | 16,01 | 16,01 | -2,32% | - |
| 04.06.2026 | 16,25 | 16,41 | 16,12 | 16,39 | 0,95% | - |
| 03.06.2026 | 16,26 | 16,36 | 16,07 | 16,24 | 0,19% | - |
| 02.06.2026 | 15,77 | 16,33 | 15,75 | 16,21 | 4,11% | - |
| 01.06.2026 | 16,36 | 16,48 | 15,57 | 15,57 | -4,60% | - |
| 29.05.2026 | 16,02 | 16,34 | 15,83 | 16,32 | 1,78% | - |
| 28.05.2026 | 16,05 | 16,15 | 15,77 | 16,03 | 0,47% | - |
| 27.05.2026 | 15,94 | 16,29 | 15,91 | 15,96 | 0,28% | - |
| 26.05.2026 | 16,05 | 16,06 | 15,74 | 15,91 | -1,00% | - |
| 25.05.2026 | 15,53 | 16,10 | 15,53 | 16,07 | 5,27% | - |
| 22.05.2026 | 15,39 | 15,44 | 15,14 | 15,27 | -0,91% | - |
| 21.05.2026 | 15,42 | 15,43 | 15,12 | 15,41 | 0,36% | - |
| 20.05.2026 | 14,91 | 15,59 | 14,83 | 15,35 | 2,54% | - |
| 19.05.2026 | 15,33 | 15,37 | 14,92 | 14,97 | -2,00% | - |
| 18.05.2026 | 15,12 | 15,43 | 14,84 | 15,28 | 1,09% | - |
| 15.05.2026 | 15,22 | 15,22 | 15,00 | 15,11 | -1,34% | - |
| 14.05.2026 | 15,22 | 15,33 | 15,20 | 15,32 | 0,72% | - |
| 13.05.2026 | 14,97 | 15,25 | 14,89 | 15,21 | 1,60% | 5.022,00 |
| 12.05.2026 | 14,99 | 15,17 | 14,80 | 14,97 | -0,33% | - |
| 11.05.2026 | 14,85 | 15,05 | 14,61 | 15,02 | 1,11% | - |
| 08.05.2026 | 14,73 | 14,94 | 14,73 | 14,85 | 0,51% | - |
| 07.05.2026 | 15,39 | 15,54 | 14,72 | 14,78 | -3,15% | 120,00 |
| 06.05.2026 | 14,55 | 15,41 | 14,55 | 15,26 | 4,92% | - |
| 05.05.2026 | 14,24 | 14,54 | 14,23 | 14,54 | 2,43% | - |
| 04.05.2026 | 14,71 | 14,90 | 14,17 | 14,20 | -3,53% | - |
| 30.04.2026 | 14,36 | 14,73 | 14,22 | 14,72 | 0,34% | - |
| 29.04.2026 | 14,55 | 14,76 | 14,46 | 14,67 | 0,89% | - |
| 28.04.2026 | 14,99 | 14,99 | 14,48 | 14,54 | -2,94% | - |
| 27.04.2026 | 15,17 | 15,35 | 14,87 | 14,98 | -1,42% | - |
| 24.04.2026 | 15,37 | 15,58 | 15,10 | 15,19 | -0,88% | - |
| 23.04.2026 | 14,63 | 15,50 | 14,63 | 15,33 | 2,68% | 796,00 |
| 22.04.2026 | 15,70 | 15,86 | 14,69 | 14,93 | -5,51% | 319,00 |
| 21.04.2026 | 16,18 | 16,23 | 15,68 | 15,80 | -2,29% | - |
| 20.04.2026 | 16,72 | 16,72 | 16,12 | 16,17 | -3,15% | - |
| 17.04.2026 | 16,08 | 16,79 | 15,96 | 16,69 | 3,83% | - |
| 16.04.2026 | 16,04 | 16,26 | 15,94 | 16,08 | 0,59% | 325,00 |
| 15.04.2026 | 16,35 | 16,54 | 15,95 | 15,98 | -2,35% | - |
| 14.04.2026 | 16,46 | 16,58 | 16,33 | 16,37 | -0,49% | - |
| 13.04.2026 | 16,30 | 16,47 | 16,04 | 16,45 | 0,43% | - |
| 10.04.2026 | 16,06 | 16,55 | 15,96 | 16,38 | 1,68% | - |
| 09.04.2026 | 16,26 | 16,26 | 15,83 | 16,11 | -0,15% | - |
| 08.04.2026 | 15,34 | 16,25 | 15,34 | 16,13 | 7,93% | - |
| 07.04.2026 | 15,12 | 15,28 | 14,77 | 14,95 | -1,27% | - |
| 02.04.2026 | 15,27 | 15,27 | 14,65 | 15,14 | -1,98% | - |
| 01.04.2026 | 15,00 | 15,44 | 15,00 | 15,44 | 3,02% | - |
| 31.03.2026 | 14,42 | 15,02 | 14,41 | 14,99 | 4,66% | - |
| 30.03.2026 | 14,34 | 14,65 | 14,32 | 14,32 | 0,00% | - |
| 27.03.2026 | 14,71 | 14,80 | 14,18 | 14,32 | -2,22% | - |
| 26.03.2026 | 14,96 | 14,99 | 14,63 | 14,65 | -2,54% | - |
| 25.03.2026 | 14,63 | 15,18 | 14,58 | 15,03 | 3,02% | 26,00 |
| 24.03.2026 | 14,25 | 14,65 | 14,08 | 14,59 | 1,76% | - |
| 23.03.2026 | 13,89 | 14,57 | 13,51 | 14,34 | 2,91% | - |
| 20.03.2026 | 14,38 | 14,54 | 13,85 | 13,93 | -3,13% | - |
| 19.03.2026 | 14,93 | 15,07 | 14,20 | 14,38 | -3,62% | - |
| 18.03.2026 | 15,12 | 15,68 | 14,91 | 14,92 | -0,96% | 1,00 |
| 17.03.2026 | 15,29 | 15,38 | 15,02 | 15,07 | -1,89% | - |
| 16.03.2026 | 15,48 | 15,61 | 15,32 | 15,36 | -0,41% | - |
| 13.03.2026 | 16,18 | 16,21 | 15,41 | 15,42 | -4,62% | - |
| 12.03.2026 | 16,24 | 16,25 | 15,83 | 16,17 | -0,46% | - |
| 11.03.2026 | 16,03 | 16,29 | 15,81 | 16,24 | 1,37% | 300,00 |
| 10.03.2026 | 15,66 | 16,32 | 15,64 | 16,02 | 2,25% | 1,00 |
| 09.03.2026 | 15,94 | 15,94 | 15,18 | 15,67 | -3,15% | - |
| 06.03.2026 | 16,48 | 16,59 | 15,92 | 16,18 | -1,01% | - |
| 05.03.2026 | 16,72 | 17,04 | 16,29 | 16,35 | -2,20% | - |
| 04.03.2026 | 16,85 | 16,85 | 16,46 | 16,71 | -0,71% | - |
| 03.03.2026 | 17,28 | 17,29 | 16,32 | 16,83 | -3,33% | 2.000,00 |
| 02.03.2026 | 17,48 | 17,48 | 17,10 | 17,41 | -1,04% | - |
| 27.02.2026 | 17,90 | 17,94 | 17,47 | 17,60 | -0,82% | - |
| 26.02.2026 | 17,87 | 17,89 | 17,33 | 17,74 | -0,91% | - |
| 25.02.2026 | 17,69 | 17,91 | 17,63 | 17,90 | 1,17% | - |
| 24.02.2026 | 17,07 | 17,70 | 17,07 | 17,70 | 3,62% | 1.794,00 |
| 23.02.2026 | 16,94 | 17,21 | 16,78 | 17,08 | 0,92% | - |
| 20.02.2026 | 16,85 | 17,06 | 16,72 | 16,92 | 0,80% | - |
| 19.02.2026 | 16,53 | 16,88 | 16,46 | 16,79 | 1,63% | - |
| 18.02.2026 | 16,48 | 16,69 | 16,41 | 16,52 | 0,76% | - |
| 17.02.2026 | 16,70 | 16,73 | 16,15 | 16,39 | -1,81% | - |