11,625€
2,02%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,52 | 11,52 | 11,40 | 11,40 | -0,87% | 91,00 |
| 13.10.2025 | 11,72 | 11,72 | 11,50 | 11,50 | -1,67% | 40,00 |
| 10.10.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,39% | - |
| 09.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,47% | - |
| 08.10.2025 | 11,68 | 11,70 | 11,68 | 11,70 | 1,34% | 5,00 |
| 07.10.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,20% | - |
| 06.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -0,04% | - |
| 03.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 0,47% | - |
| 02.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 1,03% | - |
| 01.10.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,78% | - |
| 30.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -1,87% | - |
| 29.09.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,17% | - |
| 26.09.2025 | 11,72 | 11,80 | 11,72 | 11,79 | -0,04% | 75,00 |
| 25.09.2025 | 12,02 | 12,02 | 11,79 | 11,79 | -1,75% | 115,00 |
| 24.09.2025 | 12,04 | 12,04 | 12,00 | 12,00 | 1,10% | 50,00 |
| 23.09.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -2,63% | - |
| 22.09.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -0,81% | - |
| 19.09.2025 | 12,23 | 12,29 | 12,23 | 12,29 | 0,41% | 350,00 |
| 18.09.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,49% | 20,00 |
| 17.09.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,90% | - |
| 16.09.2025 | 12,25 | 12,29 | 12,25 | 12,29 | 1,49% | 500,00 |
| 15.09.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 1,59% | - |
| 12.09.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,58% | - |
| 10.09.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,26% | - |
| 09.09.2025 | 11,88 | 11,95 | 11,79 | 11,89 | 5,60% | - |
| 05.09.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,90% | - |
| 04.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 2,48% | - |
| 03.09.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,23% | - |
| 02.09.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,23% | - |
| 01.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 29.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,86% | - |
| 28.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,81% | - |
| 27.08.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,22% | - |
| 26.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,72% | - |
| 25.08.2025 | 11,21 | 11,31 | 11,21 | 11,31 | 3,19% | 1.100,00 |
| 22.08.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,95% | - |
| 21.08.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,45% | - |
| 20.08.2025 | 11,15 | 11,15 | 11,02 | 11,02 | 1,06% | 59,00 |
| 19.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,54% | - |
| 18.08.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -0,05% | - |
| 15.08.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,36% | - |
| 14.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,71% | - |
| 13.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,36% | - |
| 12.08.2025 | 11,03 | 11,16 | 11,03 | 11,16 | 0,13% | 15,00 |
| 11.08.2025 | 11,39 | 11,39 | 11,14 | 11,14 | -2,11% | 1.000,00 |
| 08.08.2025 | 11,13 | 11,38 | 11,13 | 11,38 | 4,88% | 511,00 |
| 07.08.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,32% | - |
| 06.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,90% | - |
| 05.08.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,00% | - |
| 04.08.2025 | 10,75 | 10,79 | 10,75 | 10,79 | -2,00% | 1.000,00 |
| 01.08.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -2,61% | - |
| 31.07.2025 | 11,32 | 11,32 | 11,31 | 11,31 | 0,76% | 530,00 |
| 30.07.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,18% | - |
| 29.07.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,83% | - |
| 28.07.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 5,77% | - |
| 25.07.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -0,87% | - |
| 24.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,73% | - |
| 23.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,62% | 1.000,00 |
| 22.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,57% | - |
| 21.07.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,56% | - |
| 18.07.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,26% | - |
| 17.07.2025 | 11,33 | 11,51 | 11,33 | 11,51 | 0,83% | 150,00 |
| 16.07.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,13% | - |
| 15.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 14.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,46% | 3,00 |
| 11.07.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 2,73% | - |
| 10.07.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,53% | - |
| 09.07.2025 | 11,23 | 11,30 | 11,23 | 11,30 | 1,53% | 500,00 |
| 08.07.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 0,82% | - |
| 07.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,18% | - |
| 04.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,41% | - |
| 03.07.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 1,14% | - |
| 02.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,92% | - |
| 01.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,63% | - |
| 30.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 1,79% | - |
| 27.06.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 2,11% | - |
| 26.06.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,95% | - |
| 25.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,67% | - |
| 24.06.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,90% | - |
| 23.06.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -0,75% | - |
| 20.06.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,42% | - |
| 19.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,84% | - |
| 18.06.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -0,64% | - |
| 17.06.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 2,19% | - |
| 16.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,97% | - |
| 13.06.2025 | 10,79 | 10,85 | 10,79 | 10,85 | 0,88% | - |
| 12.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -1,60% | - |
| 11.06.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 1,58% | - |
| 10.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -1,42% | - |
| 09.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,23% | - |
| 06.06.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,00% | - |
| 05.06.2025 | 10,86 | 11,00 | 10,86 | 11,00 | 3,97% | 100,00 |
| 04.06.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,61% | - |
| 03.06.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,98% | - |
| 02.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,32% | 300,00 |
| 30.05.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -1,03% | - |
| 29.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,99% | - |
| 28.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 1,14% | - |
| 27.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,30% | - |
| 26.05.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,24% | 5,00 |