34,380€
1,30%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.03.2025 | 33,86 | 34,59 | 33,74 | 34,39 | 2,23% | - |
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% | - |
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% | - |