31,520€
-0,63%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,62 | 32,07 | 31,44 | 31,94 | 1,40% | - |
| 29.01.2025 | 31,92 | 32,07 | 31,27 | 31,50 | -0,54% | - |
| 28.01.2025 | 31,59 | 31,97 | 30,90 | 31,67 | -0,16% | - |
| 27.01.2025 | 30,56 | 31,78 | 30,46 | 31,72 | 2,62% | - |
| 24.01.2025 | 31,04 | 31,44 | 30,78 | 30,91 | -0,42% | - |
| 23.01.2025 | 30,53 | 31,31 | 30,36 | 31,04 | 1,84% | - |
| 22.01.2025 | 30,80 | 31,12 | 30,43 | 30,48 | -1,10% | - |
| 21.01.2025 | 30,24 | 30,95 | 30,08 | 30,82 | 1,62% | - |
| 20.01.2025 | 30,79 | 31,29 | 30,08 | 30,33 | -1,43% | - |
| 17.01.2025 | 30,15 | 31,01 | 30,14 | 30,77 | 2,19% | - |
| 16.01.2025 | 30,68 | 31,01 | 29,73 | 30,11 | -1,31% | - |
| 15.01.2025 | 30,48 | 30,89 | 30,19 | 30,51 | 0,00% | - |
| 14.01.2025 | 30,56 | 31,15 | 30,16 | 30,51 | 0,07% | - |
| 13.01.2025 | 31,32 | 31,34 | 30,21 | 30,49 | -3,14% | - |
| 10.01.2025 | 31,51 | 31,98 | 31,00 | 31,48 | -0,32% | - |
| 09.01.2025 | 32,02 | 32,05 | 31,26 | 31,58 | -0,41% | - |
| 08.01.2025 | 32,46 | 32,66 | 31,50 | 31,71 | -2,13% | - |
| 07.01.2025 | 32,57 | 33,04 | 31,63 | 32,40 | -0,67% | - |
| 06.01.2025 | 32,11 | 32,88 | 31,95 | 32,62 | 2,00% | - |
| 03.01.2025 | 32,07 | 32,37 | 31,52 | 31,98 | -0,06% | - |
| 02.01.2025 | 31,85 | 32,56 | 31,56 | 32,00 | 1,27% | - |
| 30.12.2024 | 32,10 | 32,21 | 31,53 | 31,60 | -1,89% | - |
| 27.12.2024 | 31,60 | 32,25 | 31,28 | 32,21 | 1,64% | - |
| 23.12.2024 | 31,65 | 31,91 | 31,09 | 31,69 | 0,13% | - |
| 20.12.2024 | 31,22 | 31,80 | 30,91 | 31,65 | 0,96% | - |
| 19.12.2024 | 30,90 | 31,57 | 30,62 | 31,35 | 1,26% | - |
| 18.12.2024 | 31,54 | 31,90 | 30,92 | 30,96 | -1,81% | - |
| 17.12.2024 | 31,88 | 32,27 | 31,25 | 31,53 | -1,28% | - |
| 16.12.2024 | 32,00 | 32,20 | 31,43 | 31,94 | -0,31% | - |
| 13.12.2024 | 32,21 | 32,82 | 31,83 | 32,04 | -0,65% | - |
| 12.12.2024 | 32,77 | 32,85 | 31,84 | 32,25 | -1,80% | - |
| 11.12.2024 | 33,18 | 33,20 | 32,39 | 32,84 | -0,88% | - |
| 10.12.2024 | 33,65 | 34,16 | 32,82 | 33,13 | -1,69% | - |
| 09.12.2024 | 34,15 | 34,86 | 33,69 | 33,70 | -1,40% | - |
| 06.12.2024 | 33,94 | 34,26 | 33,87 | 34,18 | 0,59% | - |
| 05.12.2024 | 33,76 | 34,68 | 33,48 | 33,98 | 0,62% | - |
| 04.12.2024 | 33,26 | 34,28 | 33,20 | 33,77 | 1,53% | - |
| 03.12.2024 | 32,75 | 33,48 | 32,46 | 33,26 | 1,50% | - |
| 02.12.2024 | 31,18 | 33,16 | 31,10 | 32,77 | 4,40% | - |
| 29.11.2024 | 31,89 | 32,01 | 31,39 | 31,39 | -1,91% | - |
| 28.11.2024 | 32,13 | 32,38 | 31,59 | 32,00 | -0,06% | - |
| 27.11.2024 | 31,34 | 32,23 | 31,30 | 32,02 | 2,04% | - |
| 26.11.2024 | 31,59 | 32,37 | 31,33 | 31,38 | -1,20% | - |
| 25.11.2024 | 31,98 | 32,32 | 31,50 | 31,76 | 0,03% | - |
| 22.11.2024 | 31,11 | 31,98 | 30,99 | 31,75 | 1,96% | - |
| 21.11.2024 | 31,14 | 31,17 | 30,41 | 31,14 | 0,03% | - |
| 20.11.2024 | 30,83 | 31,82 | 30,82 | 31,13 | 0,10% | - |
| 19.11.2024 | 31,14 | 31,82 | 30,90 | 31,10 | 0,35% | - |
| 18.11.2024 | 31,35 | 31,44 | 30,71 | 30,99 | -0,90% | - |
| 15.11.2024 | 31,49 | 31,90 | 31,15 | 31,27 | -1,08% | - |
| 14.11.2024 | 32,02 | 32,38 | 31,58 | 31,61 | -1,77% | - |
| 13.11.2024 | 31,53 | 32,22 | 31,45 | 32,18 | 1,42% | - |
| 12.11.2024 | 32,90 | 33,33 | 31,47 | 31,73 | -4,40% | - |
| 11.11.2024 | 33,37 | 33,76 | 33,05 | 33,19 | -0,12% | - |
| 08.11.2024 | 33,90 | 34,17 | 32,62 | 33,23 | -2,24% | - |
| 07.11.2024 | 33,09 | 34,04 | 32,66 | 33,99 | 2,88% | - |
| 06.11.2024 | 32,84 | 34,14 | 32,67 | 33,04 | 0,89% | - |
| 05.11.2024 | 32,75 | 33,52 | 32,18 | 32,75 | 0,21% | - |
| 04.11.2024 | 32,47 | 32,97 | 31,62 | 32,68 | 1,08% | - |
| 01.11.2024 | 28,66 | 32,64 | 28,54 | 32,33 | 12,69% | 300,00 |
| 31.10.2024 | 27,87 | 28,73 | 27,46 | 28,69 | 2,39% | - |
| 30.10.2024 | 28,83 | 28,85 | 27,87 | 28,02 | -1,72% | - |
| 29.10.2024 | 28,51 | 28,95 | 27,88 | 28,51 | 0,18% | - |
| 28.10.2024 | 27,82 | 28,69 | 27,73 | 28,46 | 2,89% | - |
| 25.10.2024 | 27,25 | 27,93 | 27,21 | 27,66 | 1,43% | - |
| 24.10.2024 | 27,50 | 28,02 | 27,22 | 27,27 | -0,66% | - |
| 23.10.2024 | 27,59 | 28,07 | 27,32 | 27,45 | -0,47% | - |
| 22.10.2024 | 27,54 | 27,63 | 27,04 | 27,58 | 0,00% | - |
| 21.10.2024 | 27,71 | 28,24 | 27,32 | 27,58 | -0,72% | - |
| 18.10.2024 | 27,78 | 28,16 | 27,54 | 27,78 | 0,00% | - |
| 17.10.2024 | 28,09 | 28,32 | 27,52 | 27,78 | -1,28% | - |
| 16.10.2024 | 27,64 | 28,50 | 27,50 | 28,14 | 1,81% | - |
| 15.10.2024 | 28,72 | 28,78 | 27,56 | 27,64 | -3,79% | - |
| 14.10.2024 | 28,65 | 29,19 | 28,30 | 28,73 | 0,35% | - |
| 11.10.2024 | 28,18 | 29,34 | 27,92 | 28,63 | 1,38% | - |
| 10.10.2024 | 28,26 | 28,52 | 28,04 | 28,24 | -0,28% | - |
| 09.10.2024 | 28,14 | 28,77 | 27,67 | 28,32 | 0,64% | - |
| 08.10.2024 | 28,04 | 28,52 | 27,92 | 28,14 | -1,71% | - |
| 07.10.2024 | 28,59 | 29,09 | 28,20 | 28,63 | -0,10% | - |
| 04.10.2024 | 28,28 | 29,04 | 28,15 | 28,66 | 1,49% | - |
| 03.10.2024 | 28,37 | 28,90 | 28,07 | 28,24 | -0,84% | - |
| 02.10.2024 | 28,69 | 29,04 | 27,86 | 28,48 | -0,77% | - |
| 01.10.2024 | 29,19 | 29,59 | 28,32 | 28,70 | -1,68% | - |
| 30.09.2024 | 28,85 | 29,33 | 28,69 | 29,19 | 1,42% | - |
| 27.09.2024 | 28,56 | 29,00 | 28,29 | 28,78 | 0,81% | - |
| 26.09.2024 | 28,02 | 28,64 | 27,87 | 28,55 | 4,27% | - |
| 25.09.2024 | 27,24 | 28,00 | 27,19 | 27,38 | -1,23% | - |
| 24.09.2024 | 27,03 | 27,89 | 26,89 | 27,72 | 3,01% | - |
| 23.09.2024 | 27,07 | 27,18 | 26,64 | 26,91 | -0,37% | - |
| 20.09.2024 | 26,95 | 27,12 | 26,62 | 27,01 | -0,18% | - |
| 19.09.2024 | 26,20 | 27,37 | 26,14 | 27,06 | 4,04% | - |
| 18.09.2024 | 26,31 | 26,67 | 25,87 | 26,01 | -1,10% | - |
| 17.09.2024 | 25,27 | 26,53 | 25,02 | 26,30 | 4,08% | - |
| 16.09.2024 | 25,27 | 25,50 | 25,05 | 25,27 | 0,12% | - |
| 13.09.2024 | 24,95 | 25,43 | 24,70 | 25,24 | 1,12% | - |
| 12.09.2024 | 26,28 | 26,34 | 24,49 | 24,96 | -4,77% | - |
| 11.09.2024 | 25,30 | 26,23 | 25,24 | 26,21 | 3,35% | - |
| 10.09.2024 | 25,79 | 25,94 | 25,16 | 25,36 | -2,01% | - |
| 09.09.2024 | 25,71 | 26,31 | 25,63 | 25,88 | 1,05% | - |
| 06.09.2024 | 25,97 | 26,22 | 25,34 | 25,61 | -1,58% | - |