26,880€
2,99%
Echtzeit-Aktienkurs KALMAR OYJ B
Bid:
Ask:
Aktienkurse zur KALMAR OYJ B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,98 | 27,31 | 26,35 | 27,28 | 1,22% | - |
| 24.04.2025 | 26,25 | 27,04 | 25,83 | 26,95 | 2,47% | - |
| 23.04.2025 | 25,94 | 26,54 | 25,65 | 26,30 | 2,37% | - |
| 22.04.2025 | 25,28 | 25,76 | 24,88 | 25,69 | 0,08% | - |
| 17.04.2025 | 25,79 | 26,30 | 25,46 | 25,67 | 0,98% | - |
| 16.04.2025 | 25,57 | 26,12 | 25,06 | 25,42 | -3,09% | - |
| 15.04.2025 | 26,06 | 26,82 | 25,69 | 26,23 | 1,71% | 125,00 |
| 14.04.2025 | 26,52 | 26,62 | 25,49 | 25,79 | -1,07% | 250,00 |
| 11.04.2025 | 26,07 | 26,51 | 24,67 | 26,07 | 0,73% | - |
| 10.04.2025 | 27,79 | 28,57 | 24,88 | 25,88 | -2,60% | - |
| 09.04.2025 | 24,79 | 26,95 | 24,00 | 26,57 | 4,90% | - |
| 08.04.2025 | 26,93 | 27,08 | 24,99 | 25,33 | -4,99% | - |
| 07.04.2025 | 26,15 | 27,90 | 25,00 | 26,66 | 0,38% | - |
| 04.04.2025 | 28,68 | 28,75 | 26,38 | 26,56 | -7,52% | - |
| 03.04.2025 | 30,39 | 30,61 | 28,26 | 28,72 | -7,89% | - |
| 02.04.2025 | 30,91 | 31,45 | 30,46 | 31,18 | 0,68% | - |
| 01.04.2025 | 30,54 | 31,50 | 30,35 | 30,97 | 1,37% | - |
| 31.03.2025 | 31,11 | 31,18 | 30,16 | 30,55 | -2,58% | - |
| 28.03.2025 | 32,96 | 33,04 | 31,32 | 31,36 | -6,00% | - |
| 27.03.2025 | 33,18 | 34,25 | 33,00 | 33,36 | -1,04% | - |
| 26.03.2025 | 34,51 | 35,63 | 33,41 | 33,71 | -2,46% | - |
| 25.03.2025 | 34,69 | 35,38 | 34,05 | 34,56 | -0,52% | - |
| 24.03.2025 | 34,73 | 35,39 | 34,15 | 34,74 | 0,84% | - |
| 21.03.2025 | 34,64 | 34,91 | 33,93 | 34,45 | -0,78% | - |
| 20.03.2025 | 34,91 | 35,47 | 33,86 | 34,72 | -0,83% | - |
| 19.03.2025 | 34,93 | 35,53 | 34,51 | 35,01 | 0,29% | - |
| 18.03.2025 | 34,45 | 35,65 | 34,16 | 34,91 | 1,36% | - |
| 17.03.2025 | 34,11 | 34,55 | 33,79 | 34,44 | 0,61% | - |
| 14.03.2025 | 33,86 | 34,66 | 33,74 | 34,23 | 1,75% | - |
| 13.03.2025 | 33,35 | 34,45 | 32,99 | 33,64 | 0,66% | - |
| 12.03.2025 | 33,61 | 34,10 | 33,21 | 33,42 | -0,42% | - |
| 11.03.2025 | 34,18 | 34,47 | 33,12 | 33,56 | -1,32% | - |
| 10.03.2025 | 34,67 | 34,74 | 33,62 | 34,01 | -2,19% | - |
| 07.03.2025 | 35,15 | 35,69 | 33,90 | 34,77 | -1,11% | - |
| 06.03.2025 | 35,01 | 36,35 | 34,56 | 35,16 | 0,83% | - |
| 05.03.2025 | 34,34 | 35,54 | 34,03 | 34,87 | 2,23% | - |
| 04.03.2025 | 34,53 | 34,95 | 33,38 | 34,11 | -1,22% | - |
| 03.03.2025 | 34,63 | 35,30 | 33,67 | 34,53 | 0,55% | - |
| 28.02.2025 | 35,19 | 35,36 | 33,86 | 34,34 | -3,02% | - |
| 27.02.2025 | 35,13 | 35,89 | 34,98 | 35,41 | 1,17% | - |
| 26.02.2025 | 35,89 | 36,26 | 34,79 | 35,00 | -1,99% | - |
| 25.02.2025 | 35,48 | 36,13 | 35,23 | 35,71 | 0,90% | - |
| 24.02.2025 | 35,57 | 36,16 | 34,97 | 35,39 | 0,51% | - |
| 21.02.2025 | 35,78 | 36,19 | 35,11 | 35,21 | -1,46% | - |
| 20.02.2025 | 35,41 | 35,97 | 35,27 | 35,73 | 0,96% | - |
| 19.02.2025 | 36,61 | 36,76 | 34,87 | 35,39 | -3,41% | - |
| 18.02.2025 | 35,55 | 36,69 | 35,41 | 36,64 | 2,92% | - |
| 17.02.2025 | 34,80 | 35,62 | 34,12 | 35,60 | 2,77% | - |
| 14.02.2025 | 34,22 | 35,57 | 34,06 | 34,64 | 1,35% | - |
| 13.02.2025 | 34,04 | 35,14 | 31,70 | 34,18 | 0,53% | - |
| 12.02.2025 | 34,51 | 34,58 | 33,32 | 34,00 | -1,48% | - |
| 11.02.2025 | 33,08 | 34,63 | 32,61 | 34,51 | 4,26% | - |
| 10.02.2025 | 33,00 | 33,12 | 32,24 | 33,10 | 0,67% | - |
| 07.02.2025 | 32,39 | 33,36 | 32,25 | 32,88 | 1,73% | - |
| 06.02.2025 | 32,53 | 32,72 | 31,65 | 32,32 | -0,52% | - |
| 05.02.2025 | 32,00 | 32,53 | 31,46 | 32,49 | 1,12% | - |
| 04.02.2025 | 32,33 | 32,44 | 31,08 | 32,13 | -0,25% | - |
| 03.02.2025 | 31,67 | 32,78 | 31,40 | 32,21 | -2,28% | - |
| 31.01.2025 | 31,91 | 33,63 | 31,78 | 32,96 | 3,19% | - |
| 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% | - |