34,660€
-0,57%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 34,98 | 35,02 | 34,11 | 34,61 | -0,72% | - |
| 15.10.2025 | 35,36 | 35,54 | 34,24 | 34,86 | -0,29% | - |
| 14.10.2025 | 35,17 | 35,57 | 34,40 | 34,96 | 0,23% | - |
| 13.10.2025 | 35,31 | 35,47 | 34,51 | 34,88 | -1,91% | - |
| 10.10.2025 | 36,33 | 36,38 | 34,44 | 35,56 | -1,96% | - |
| 09.10.2025 | 35,40 | 36,42 | 35,36 | 36,27 | 2,66% | - |
| 08.10.2025 | 35,15 | 36,11 | 35,08 | 35,33 | -0,37% | - |
| 07.10.2025 | 35,01 | 36,09 | 34,79 | 35,46 | 0,97% | - |
| 06.10.2025 | 35,72 | 35,83 | 34,85 | 35,12 | -0,11% | - |
| 03.10.2025 | 34,59 | 35,73 | 34,13 | 35,16 | 4,77% | - |
| 02.10.2025 | 33,73 | 35,30 | 33,46 | 33,56 | -0,18% | - |
| 01.10.2025 | 33,25 | 34,25 | 32,97 | 33,62 | 0,78% | - |
| 30.09.2025 | 34,09 | 34,31 | 33,07 | 33,36 | -0,95% | - |
| 29.09.2025 | 34,78 | 34,89 | 33,51 | 33,68 | -2,63% | - |
| 26.09.2025 | 33,89 | 34,77 | 33,75 | 34,59 | 2,10% | - |
| 25.09.2025 | 34,50 | 34,74 | 33,72 | 33,88 | -1,71% | - |
| 24.09.2025 | 35,90 | 35,92 | 34,34 | 34,47 | -3,77% | - |
| 23.09.2025 | 35,22 | 36,42 | 34,39 | 35,82 | 1,07% | - |
| 22.09.2025 | 35,29 | 36,14 | 34,97 | 35,44 | 0,40% | - |
| 19.09.2025 | 35,37 | 36,22 | 34,80 | 35,30 | -0,23% | - |
| 18.09.2025 | 36,77 | 36,91 | 35,04 | 35,38 | -2,43% | - |
| 17.09.2025 | 37,07 | 37,18 | 35,91 | 36,26 | -2,11% | - |
| 16.09.2025 | 38,89 | 38,94 | 36,53 | 37,04 | -4,66% | - |
| 15.09.2025 | 39,51 | 39,76 | 38,21 | 38,85 | -0,10% | - |
| 12.09.2025 | 38,17 | 39,31 | 38,16 | 38,89 | -0,31% | - |
| 11.09.2025 | 38,92 | 39,03 | 38,90 | 39,01 | 0,21% | - |
| 10.09.2025 | 39,03 | 39,56 | 38,11 | 38,93 | -0,10% | - |
| 09.09.2025 | 38,55 | 39,37 | 38,10 | 38,97 | 0,54% | - |
| 08.09.2025 | 38,93 | 39,54 | 38,37 | 38,76 | -0,39% | - |
| 05.09.2025 | 38,79 | 39,42 | 38,25 | 38,91 | 0,41% | - |
| 04.09.2025 | 38,02 | 39,27 | 37,95 | 38,75 | 1,92% | - |
| 03.09.2025 | 38,31 | 39,37 | 37,90 | 38,02 | -1,12% | - |
| 02.09.2025 | 38,94 | 39,86 | 38,06 | 38,45 | -1,64% | - |
| 01.09.2025 | 39,49 | 40,19 | 38,86 | 39,09 | 0,41% | - |
| 29.08.2025 | 40,07 | 40,60 | 38,86 | 38,93 | -4,21% | - |
| 28.08.2025 | 39,81 | 40,97 | 39,70 | 40,64 | 2,06% | - |
| 27.08.2025 | 39,94 | 40,80 | 39,71 | 39,82 | -0,33% | - |
| 26.08.2025 | 39,95 | 40,90 | 39,76 | 39,95 | -0,37% | - |
| 25.08.2025 | 40,13 | 41,16 | 40,03 | 40,10 | -0,20% | - |
| 22.08.2025 | 39,44 | 41,18 | 39,38 | 40,18 | 1,75% | - |
| 21.08.2025 | 39,65 | 40,60 | 39,46 | 39,49 | -0,55% | - |
| 20.08.2025 | 39,54 | 40,59 | 39,46 | 39,71 | 0,25% | - |
| 19.08.2025 | 39,46 | 40,82 | 39,46 | 39,61 | 0,28% | - |
| 18.08.2025 | 40,13 | 40,64 | 39,38 | 39,50 | -1,47% | - |
| 15.08.2025 | 40,04 | 41,13 | 39,91 | 40,09 | 0,25% | - |
| 14.08.2025 | 40,66 | 41,33 | 39,76 | 39,99 | -2,08% | - |
| 13.08.2025 | 40,62 | 41,75 | 40,54 | 40,84 | 0,64% | - |
| 12.08.2025 | 41,12 | 41,46 | 40,24 | 40,58 | -1,07% | - |
| 11.08.2025 | 41,17 | 41,28 | 40,01 | 41,02 | 0,89% | - |
| 08.08.2025 | 41,33 | 41,43 | 40,19 | 40,66 | -1,67% | - |
| 07.08.2025 | 40,16 | 41,54 | 40,14 | 41,35 | 3,48% | - |
| 06.08.2025 | 40,35 | 40,87 | 39,71 | 39,96 | -0,45% | - |
| 05.08.2025 | 39,22 | 40,66 | 39,19 | 40,14 | 2,61% | - |
| 04.08.2025 | 38,97 | 40,20 | 38,46 | 39,12 | 0,93% | - |
| 01.08.2025 | 38,82 | 40,14 | 38,58 | 38,76 | -0,72% | - |
| 31.07.2025 | 39,35 | 40,09 | 38,85 | 39,04 | -0,66% | 100,00 |
| 30.07.2025 | 39,17 | 40,39 | 38,72 | 39,30 | 0,38% | - |
| 29.07.2025 | 39,49 | 40,38 | 38,75 | 39,15 | 0,82% | - |
| 28.07.2025 | 40,02 | 40,21 | 38,37 | 38,83 | -1,99% | - |
| 25.07.2025 | 40,86 | 45,08 | 38,69 | 39,62 | -3,03% | 120,00 |
| 24.07.2025 | 40,06 | 41,56 | 39,43 | 40,86 | 1,90% | - |
| 23.07.2025 | 39,69 | 40,38 | 37,98 | 40,10 | 1,57% | - |
| 22.07.2025 | 39,32 | 39,97 | 38,70 | 39,48 | 0,28% | - |
| 21.07.2025 | 39,22 | 40,44 | 38,95 | 39,37 | 1,57% | - |
| 18.07.2025 | 40,05 | 40,47 | 38,70 | 38,76 | -2,88% | - |
| 17.07.2025 | 39,91 | 40,29 | 38,85 | 39,91 | 0,30% | - |
| 16.07.2025 | 38,85 | 39,83 | 38,70 | 39,79 | 2,08% | - |
| 15.07.2025 | 38,90 | 39,83 | 38,35 | 38,98 | 0,44% | - |
| 14.07.2025 | 38,34 | 39,02 | 37,85 | 38,81 | 0,28% | - |
| 11.07.2025 | 38,21 | 39,19 | 38,07 | 38,70 | -0,44% | - |
| 10.07.2025 | 38,12 | 39,00 | 37,62 | 38,87 | 1,73% | - |
| 09.07.2025 | 37,89 | 38,40 | 37,15 | 38,21 | 0,71% | - |
| 08.07.2025 | 37,18 | 38,17 | 36,84 | 37,94 | 2,49% | - |
| 07.07.2025 | 36,91 | 37,34 | 36,24 | 37,02 | 0,82% | - |
| 04.07.2025 | 36,57 | 37,13 | 36,51 | 36,72 | 0,00% | - |
| 03.07.2025 | 36,69 | 37,35 | 36,39 | 36,72 | 0,14% | - |
| 02.07.2025 | 36,60 | 36,72 | 35,75 | 36,67 | 1,83% | - |
| 01.07.2025 | 36,09 | 36,53 | 35,55 | 36,01 | -0,22% | - |
| 30.06.2025 | 35,03 | 36,54 | 35,03 | 36,09 | 3,08% | - |
| 27.06.2025 | 35,31 | 35,64 | 34,77 | 35,01 | -0,74% | - |
| 26.06.2025 | 35,21 | 35,49 | 34,58 | 35,27 | 0,31% | - |
| 25.06.2025 | 34,59 | 35,41 | 34,13 | 35,16 | 1,71% | - |
| 24.06.2025 | 34,72 | 34,81 | 33,82 | 34,57 | 2,31% | - |
| 23.06.2025 | 33,91 | 34,22 | 32,76 | 33,79 | -0,62% | - |
| 20.06.2025 | 34,14 | 34,40 | 33,15 | 34,00 | 0,44% | - |
| 19.06.2025 | 33,74 | 34,38 | 33,02 | 33,85 | -1,63% | - |
| 18.06.2025 | 34,65 | 34,79 | 33,86 | 34,41 | 0,82% | - |
| 17.06.2025 | 33,75 | 35,18 | 33,64 | 34,13 | 0,71% | - |
| 16.06.2025 | 33,77 | 34,27 | 33,69 | 33,89 | 1,86% | - |
| 13.06.2025 | 32,59 | 34,22 | 32,49 | 33,27 | 0,21% | - |
| 12.06.2025 | 32,87 | 33,85 | 32,85 | 33,20 | 0,51% | - |
| 11.06.2025 | 33,53 | 33,91 | 32,98 | 33,03 | -1,67% | - |
| 10.06.2025 | 32,91 | 33,62 | 32,59 | 33,59 | 2,25% | - |
| 09.06.2025 | 32,73 | 33,20 | 32,27 | 32,85 | 0,37% | - |
| 06.06.2025 | 33,00 | 33,01 | 31,99 | 32,73 | -0,49% | - |
| 05.06.2025 | 31,05 | 33,04 | 31,03 | 32,89 | 5,86% | - |
| 04.06.2025 | 30,60 | 31,68 | 30,56 | 31,07 | 1,70% | - |
| 03.06.2025 | 30,87 | 31,06 | 30,31 | 30,55 | -1,36% | - |
| 02.06.2025 | 30,89 | 31,31 | 30,41 | 30,97 | -1,43% | - |
| 30.05.2025 | 30,64 | 31,51 | 30,43 | 31,42 | 2,65% | - |