17,780€
0,14%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 17,85 | 17,95 | 17,70 | 17,81 | 0,28% | - |
| 16.09.2026 | 17,28 | 17,80 | 17,25 | 17,76 | 2,84% | - |
| 15.09.2026 | 16,83 | 17,28 | 16,75 | 17,27 | 1,83% | - |
| 14.09.2026 | 17,72 | 17,78 | 16,74 | 16,96 | -4,72% | - |
| 11.09.2026 | 17,67 | 17,88 | 17,53 | 17,80 | 0,71% | - |
| 10.09.2026 | 18,60 | 18,65 | 17,64 | 17,67 | -4,77% | - |
| 09.09.2026 | 18,77 | 18,97 | 18,43 | 18,56 | -1,30% | - |
| 08.09.2026 | 18,11 | 18,88 | 18,08 | 18,80 | 3,64% | 32,00 |
| 07.09.2026 | 17,74 | 18,16 | 17,70 | 18,14 | 2,40% | - |
| 04.09.2026 | 17,54 | 17,85 | 17,51 | 17,72 | 1,03% | - |
| 03.09.2026 | 17,31 | 17,94 | 17,25 | 17,54 | 1,39% | - |
| 02.09.2026 | 17,35 | 17,39 | 17,03 | 17,30 | -0,49% | - |
| 01.09.2026 | 17,75 | 18,27 | 17,29 | 17,38 | -1,95% | 10,00 |
| 31.08.2026 | 18,10 | 18,21 | 17,72 | 17,73 | -2,34% | - |
| 28.08.2026 | 18,50 | 18,58 | 18,05 | 18,15 | -1,39% | - |
| 27.08.2026 | 18,30 | 18,75 | 18,26 | 18,41 | 0,93% | 5,00 |
| 26.08.2026 | 18,02 | 18,42 | 17,99 | 18,24 | 1,33% | - |
| 25.08.2026 | 17,85 | 18,24 | 17,85 | 18,00 | 0,84% | - |
| 24.08.2026 | 17,48 | 17,87 | 17,45 | 17,85 | 1,94% | - |
| 21.08.2026 | 16,59 | 17,53 | 16,57 | 17,51 | 5,80% | - |
| 20.08.2026 | 15,98 | 16,59 | 15,97 | 16,55 | 3,57% | - |
| 19.08.2026 | 16,07 | 16,28 | 15,93 | 15,98 | -0,90% | - |
| 18.08.2026 | 16,69 | 16,72 | 15,98 | 16,12 | -3,85% | - |
| 17.08.2026 | 16,45 | 16,81 | 16,45 | 16,77 | 1,98% | - |
| 14.08.2026 | 16,47 | 16,48 | 16,15 | 16,44 | -0,21% | - |
| 13.08.2026 | 16,81 | 16,86 | 16,42 | 16,48 | -1,58% | - |
| 12.08.2026 | 16,72 | 16,85 | 16,71 | 16,74 | 0,21% | - |
| 11.08.2026 | 17,02 | 17,02 | 16,69 | 16,71 | -1,47% | - |
| 10.08.2026 | 16,72 | 16,98 | 16,67 | 16,96 | 1,50% | - |
| 07.08.2026 | 16,90 | 16,92 | 16,69 | 16,71 | -1,04% | - |
| 06.08.2026 | 16,79 | 16,96 | 16,56 | 16,88 | 0,39% | - |
| 05.08.2026 | 16,66 | 17,01 | 16,53 | 16,82 | 1,26% | 5.400,00 |
| 04.08.2026 | 16,28 | 16,73 | 16,27 | 16,61 | 2,18% | - |
| 03.08.2026 | 16,16 | 16,45 | 15,86 | 16,25 | 0,56% | - |
| 31.07.2026 | 16,14 | 16,61 | 16,09 | 16,16 | 0,22% | - |
| 30.07.2026 | 15,87 | 16,29 | 15,71 | 16,13 | 1,67% | - |
| 29.07.2026 | 15,88 | 16,17 | 15,70 | 15,86 | -0,19% | - |
| 28.07.2026 | 15,94 | 16,22 | 15,72 | 15,89 | -0,66% | - |
| 27.07.2026 | 16,81 | 17,15 | 15,99 | 16,00 | -4,82% | 465,00 |
| 24.07.2026 | 15,72 | 16,90 | 15,61 | 16,81 | 7,35% | - |
| 23.07.2026 | 15,73 | 15,88 | 15,58 | 15,66 | -0,45% | - |
| 22.07.2026 | 15,25 | 15,77 | 15,18 | 15,73 | 3,18% | - |
| 21.07.2026 | 14,83 | 15,26 | 14,83 | 15,24 | 1,43% | 74,00 |
| 20.07.2026 | 15,26 | 15,27 | 15,01 | 15,03 | -1,44% | - |
| 17.07.2026 | 15,09 | 15,31 | 14,85 | 15,25 | -0,59% | 1.640,00 |
| 16.07.2026 | 15,43 | 15,51 | 15,23 | 15,34 | -0,32% | - |
| 15.07.2026 | 15,49 | 15,67 | 15,28 | 15,39 | -0,29% | - |
| 14.07.2026 | 15,05 | 15,61 | 15,03 | 15,43 | 2,12% | - |
| 13.07.2026 | 15,30 | 15,30 | 14,93 | 15,11 | -1,02% | - |
| 10.07.2026 | 15,09 | 15,41 | 15,06 | 15,27 | 0,99% | - |
| 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% | - |