17,810€
2,36%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 17,70 | 17,88 | 17,61 | 17,82 | 2,39% | - |
| 16.09.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 15.09.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,64% | - |
| 14.09.2026 | 17,39 | 17,39 | 17,08 | 17,08 | -3,12% | 25,00 |
| 11.09.2026 | 17,63 | 17,63 | 17,63 | 17,63 | -4,03% | - |
| 10.09.2026 | 18,45 | 18,45 | 18,37 | 18,37 | -1,92% | 10,00 |
| 09.09.2026 | 18,75 | 18,75 | 18,73 | 18,73 | 3,77% | 2,00 |
| 08.09.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 2,27% | - |
| 07.09.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 1,20% | - |
| 04.09.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -1,13% | - |
| 03.09.2026 | 17,20 | 17,66 | 17,20 | 17,64 | 2,02% | 604,00 |
| 02.09.2026 | 17,31 | 17,31 | 17,29 | 17,29 | -1,20% | 300,00 |
| 01.09.2026 | 17,77 | 17,77 | 17,50 | 17,50 | -2,62% | 194,00 |
| 31.08.2026 | 18,09 | 18,09 | 17,97 | 17,97 | -1,70% | 5,00 |
| 28.08.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,16% | - |
| 27.08.2026 | 18,14 | 18,25 | 18,14 | 18,25 | -0,27% | 400,00 |
| 26.08.2026 | 17,99 | 18,30 | 17,99 | 18,30 | 0,66% | 329,00 |
| 25.08.2026 | 17,75 | 18,18 | 17,75 | 18,18 | 2,36% | 430,00 |
| 24.08.2026 | 17,41 | 17,76 | 17,41 | 17,76 | 2,01% | 117,00 |
| 21.08.2026 | 16,47 | 17,41 | 16,47 | 17,41 | 9,29% | 73,00 |
| 20.08.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -0,99% | - |
| 19.08.2026 | 16,01 | 16,09 | 16,01 | 16,09 | -3,65% | 5,00 |
| 18.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | - |
| 17.08.2026 | 16,60 | 16,75 | 16,60 | 16,75 | 2,82% | 1.103,00 |
| 14.08.2026 | 16,33 | 16,33 | 16,29 | 16,29 | -2,28% | 200,00 |
| 13.08.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 0,18% | - |
| 12.08.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -1,48% | - |
| 11.08.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,48% | - |
| 10.08.2026 | 16,67 | 16,81 | 16,67 | 16,81 | 0,00% | 10,00 |
| 07.08.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 0,78% | - |
| 06.08.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 1,03% | - |
| 05.08.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -0,90% | - |
| 04.08.2026 | 16,13 | 16,67 | 16,13 | 16,66 | 4,19% | 120,00 |
| 03.08.2026 | 16,15 | 16,26 | 15,99 | 15,99 | -1,30% | 101,00 |
| 31.07.2026 | 16,05 | 16,38 | 16,05 | 16,20 | 1,95% | 12,00 |
| 30.07.2026 | 15,81 | 15,89 | 15,81 | 15,89 | 0,19% | 15,00 |
| 29.07.2026 | 15,78 | 15,86 | 15,78 | 15,86 | -0,69% | 200,00 |
| 28.07.2026 | 15,88 | 15,97 | 15,88 | 15,97 | -2,98% | 50,00 |
| 27.07.2026 | 16,89 | 16,90 | 16,46 | 16,46 | -1,85% | 102,00 |
| 24.07.2026 | 16,45 | 16,77 | 16,40 | 16,77 | 6,82% | 29,00 |
| 23.07.2026 | 15,63 | 15,77 | 15,63 | 15,70 | 1,36% | 3,00 |
| 22.07.2026 | 15,14 | 15,49 | 15,14 | 15,49 | 3,75% | 50,00 |
| 21.07.2026 | 15,00 | 15,00 | 14,93 | 14,93 | -1,58% | 150,00 |
| 20.07.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 1,81% | - |
| 17.07.2026 | 15,07 | 15,14 | 14,90 | 14,90 | -2,61% | 67,00 |
| 16.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,16% | - |
| 15.07.2026 | 15,41 | 15,48 | 15,41 | 15,48 | 3,06% | 15,00 |
| 14.07.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,44% | - |
| 13.07.2026 | 15,04 | 15,24 | 15,04 | 15,24 | -0,97% | 2,00 |
| 10.07.2026 | 15,02 | 15,39 | 15,02 | 15,39 | 3,22% | 20,00 |
| 09.07.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -0,33% | - |
| 08.07.2026 | 15,40 | 15,40 | 14,96 | 14,96 | -4,35% | 57,00 |
| 07.07.2026 | 15,61 | 15,64 | 15,61 | 15,64 | -0,95% | 13,00 |
| 06.07.2026 | 15,92 | 15,92 | 15,79 | 15,79 | 0,51% | 60,00 |
| 03.07.2026 | 15,13 | 15,71 | 15,13 | 15,71 | 3,76% | 1,00 |
| 02.07.2026 | 14,89 | 15,14 | 14,89 | 15,14 | 1,14% | 40,00 |
| 01.07.2026 | 15,12 | 15,12 | 14,91 | 14,97 | -1,51% | 489,00 |
| 30.06.2026 | 14,73 | 15,25 | 14,73 | 15,20 | 2,08% | 408,00 |
| 29.06.2026 | 14,54 | 14,89 | 14,54 | 14,89 | 3,04% | 57,00 |
| 26.06.2026 | 14,77 | 14,77 | 14,45 | 14,45 | -2,69% | 877,00 |
| 25.06.2026 | 14,80 | 14,90 | 14,80 | 14,85 | 1,09% | 500,00 |
| 24.06.2026 | 14,83 | 14,96 | 14,64 | 14,69 | -0,94% | 1.437,00 |
| 23.06.2026 | 15,22 | 15,22 | 14,83 | 14,83 | -4,75% | 85,00 |
| 22.06.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 0,65% | - |
| 19.06.2026 | 15,50 | 15,50 | 15,47 | 15,47 | 0,65% | 10,00 |
| 18.06.2026 | 15,38 | 15,40 | 15,37 | 15,37 | -1,66% | 180,00 |
| 17.06.2026 | 15,58 | 15,63 | 15,58 | 15,63 | -0,26% | 408,00 |
| 16.06.2026 | 15,39 | 15,67 | 15,39 | 15,67 | 1,42% | 21,00 |
| 15.06.2026 | 14,99 | 15,50 | 14,99 | 15,45 | 3,90% | 550,00 |
| 12.06.2026 | 14,79 | 15,05 | 14,79 | 14,87 | 2,91% | 553,00 |
| 11.06.2026 | 14,66 | 14,84 | 14,45 | 14,45 | -2,50% | 1.560,00 |
| 10.06.2026 | 15,17 | 15,20 | 14,82 | 14,82 | -4,39% | 365,00 |
| 09.06.2026 | 15,62 | 15,62 | 15,50 | 15,50 | -0,45% | 148,00 |
| 08.06.2026 | 15,67 | 15,70 | 15,57 | 15,57 | -2,69% | 228,00 |
| 05.06.2026 | 16,25 | 16,33 | 16,00 | 16,00 | -1,60% | 250,00 |
| 04.06.2026 | 16,23 | 16,26 | 16,23 | 16,26 | -0,12% | 64,00 |
| 03.06.2026 | 16,35 | 16,35 | 16,23 | 16,28 | 0,87% | 306,00 |
| 02.06.2026 | 15,66 | 16,15 | 15,66 | 16,14 | 2,41% | 891,00 |
| 01.06.2026 | 16,57 | 16,57 | 15,71 | 15,76 | -1,07% | 1.659,00 |
| 29.05.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -0,25% | - |
| 28.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -0,62% | - |
| 27.05.2026 | 15,83 | 16,07 | 15,83 | 16,07 | 0,56% | 10,00 |
| 26.05.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 3,77% | - |
| 25.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 22.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 21.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,63% | - |
| 20.05.2026 | 14,81 | 14,81 | 14,81 | 14,81 | -2,24% | - |
| 19.05.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -0,46% | - |
| 18.05.2026 | 14,91 | 15,22 | 14,91 | 15,22 | 1,33% | 1,00 |
| 15.05.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,60% | - |
| 14.05.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 1,34% | - |
| 13.05.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -1,19% | - |
| 12.05.2026 | 15,00 | 15,09 | 15,00 | 15,09 | -0,20% | 152,00 |
| 11.05.2026 | 14,73 | 15,12 | 14,70 | 15,12 | 2,79% | 74,00 |
| 08.05.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -3,29% | - |
| 07.05.2026 | 15,21 | 15,21 | 15,21 | 15,21 | -0,72% | - |
| 06.05.2026 | 14,60 | 15,34 | 14,60 | 15,32 | 7,13% | 70,00 |
| 05.05.2026 | 14,18 | 14,30 | 14,18 | 14,30 | 0,00% | 70,00 |
| 04.05.2026 | 14,60 | 14,69 | 14,30 | 14,30 | 0,63% | 739,00 |
| 30.04.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -2,87% | - |