40,120€
0,05%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 40,39 | 40,39 | 39,76 | 40,15 | 0,12% | - |
| 09.12.2025 | 39,96 | 40,56 | 39,92 | 40,10 | 0,45% | 44.186,00 |
| 08.12.2025 | 39,50 | 40,50 | 39,50 | 39,92 | 1,84% | 63.208,00 |
| 05.12.2025 | 38,96 | 39,44 | 38,82 | 39,20 | 0,62% | 47.894,00 |
| 04.12.2025 | 38,18 | 39,02 | 38,16 | 38,96 | 2,10% | 53.769,00 |
| 03.12.2025 | 37,98 | 38,42 | 37,82 | 38,16 | 0,53% | 61.138,00 |
| 02.12.2025 | 37,70 | 38,14 | 37,66 | 37,96 | -0,05% | 38.649,00 |
| 01.12.2025 | 37,10 | 37,98 | 36,76 | 37,98 | 2,10% | 70.142,00 |
| 28.11.2025 | 38,68 | 38,72 | 37,20 | 37,20 | -3,98% | 288.804,00 |
| 27.11.2025 | 38,52 | 38,90 | 38,36 | 38,74 | 0,36% | 22.310,00 |
| 26.11.2025 | 37,94 | 38,62 | 37,76 | 38,60 | 2,39% | 31.441,00 |
| 25.11.2025 | 37,10 | 37,70 | 36,60 | 37,70 | 1,45% | 28.161,00 |
| 24.11.2025 | 36,66 | 37,26 | 36,66 | 37,16 | 1,70% | 56.838,00 |
| 21.11.2025 | 36,40 | 36,58 | 35,88 | 36,54 | -0,65% | 26.584,00 |
| 20.11.2025 | 36,88 | 37,38 | 36,64 | 36,78 | -0,05% | 28.944,00 |
| 19.11.2025 | 36,00 | 37,44 | 36,00 | 36,80 | 2,28% | 71.249,00 |
| 18.11.2025 | 36,38 | 36,50 | 35,82 | 35,98 | -2,33% | 33.071,00 |
| 17.11.2025 | 37,14 | 37,26 | 36,68 | 36,84 | -1,13% | 118.609,00 |
| 14.11.2025 | 37,46 | 37,46 | 36,30 | 37,26 | -0,59% | 40.069,00 |
| 13.11.2025 | 37,34 | 38,06 | 37,30 | 37,48 | 0,75% | 50.310,00 |
| 12.11.2025 | 37,12 | 37,44 | 36,82 | 37,20 | 0,38% | 74.098,00 |
| 11.11.2025 | 36,60 | 37,08 | 36,40 | 37,06 | 1,53% | 49.633,00 |
| 10.11.2025 | 36,50 | 36,76 | 36,06 | 36,50 | 0,88% | 41.855,00 |
| 07.11.2025 | 35,26 | 36,50 | 35,20 | 36,18 | 2,61% | 50.687,00 |
| 06.11.2025 | 35,58 | 35,94 | 35,12 | 35,26 | -0,79% | 28.469,00 |
| 05.11.2025 | 35,44 | 36,14 | 34,88 | 35,54 | -0,17% | 38.563,00 |
| 04.11.2025 | 36,38 | 36,38 | 35,32 | 35,60 | -2,63% | 63.823,00 |
| 03.11.2025 | 36,70 | 37,30 | 36,04 | 36,56 | 1,73% | 63.676,00 |
| 31.10.2025 | 35,08 | 36,12 | 33,80 | 35,94 | 2,69% | 119.540,00 |
| 30.10.2025 | 35,44 | 35,74 | 34,90 | 35,00 | -1,24% | 122.497,00 |
| 29.10.2025 | 34,66 | 35,58 | 34,44 | 35,44 | 2,31% | 57.544,00 |
| 28.10.2025 | 35,50 | 35,60 | 34,60 | 34,64 | -1,59% | 40.850,00 |
| 27.10.2025 | 34,94 | 35,48 | 34,94 | 35,20 | 1,38% | 115.890,00 |
| 24.10.2025 | 36,68 | 36,68 | 34,52 | 34,72 | -5,81% | 92.165,00 |
| 23.10.2025 | 34,66 | 37,16 | 34,66 | 36,86 | 6,66% | 113.493,00 |
| 22.10.2025 | 35,06 | 35,14 | 34,24 | 34,56 | -1,43% | 183.214,00 |
| 21.10.2025 | 34,50 | 35,06 | 34,06 | 35,06 | 1,45% | 57.098,00 |
| 20.10.2025 | 34,34 | 34,58 | 34,12 | 34,56 | 1,35% | 43.151,00 |
| 17.10.2025 | 34,48 | 34,48 | 33,80 | 34,10 | -1,45% | 40.730,00 |
| 16.10.2025 | 34,58 | 34,72 | 34,30 | 34,60 | 0,06% | 22.030,00 |
| 15.10.2025 | 35,14 | 35,28 | 34,58 | 34,58 | -1,09% | 31.509,00 |
| 14.10.2025 | 34,98 | 35,36 | 34,60 | 34,96 | 0,17% | 48.049,00 |
| 13.10.2025 | 34,60 | 35,14 | 34,60 | 34,90 | 0,93% | 24.810,00 |
| 10.10.2025 | 35,72 | 35,78 | 34,58 | 34,58 | -3,35% | 38.374,00 |
| 09.10.2025 | 35,90 | 36,16 | 35,78 | 35,78 | -0,28% | 33.058,00 |
| 08.10.2025 | 35,64 | 35,88 | 35,38 | 35,88 | 0,67% | 54.832,00 |
| 07.10.2025 | 35,52 | 35,82 | 35,04 | 35,64 | 0,34% | 39.611,00 |
| 06.10.2025 | 35,22 | 35,54 | 35,00 | 35,52 | 0,85% | 67.201,00 |
| 03.10.2025 | 34,62 | 35,36 | 34,40 | 35,22 | 1,97% | 94.653,00 |
| 02.10.2025 | 33,70 | 35,16 | 33,70 | 34,54 | 2,92% | 61.322,00 |
| 01.10.2025 | 33,72 | 33,88 | 33,16 | 33,56 | -0,47% | 39.258,00 |
| 30.09.2025 | 33,82 | 34,02 | 33,32 | 33,72 | -0,06% | 42.883,00 |
| 29.09.2025 | 34,16 | 34,32 | 33,60 | 33,74 | -1,23% | 38.286,00 |
| 26.09.2025 | 34,22 | 34,46 | 33,88 | 34,16 | -0,18% | 32.870,00 |
| 25.09.2025 | 34,50 | 34,54 | 33,88 | 34,22 | -0,81% | 60.442,00 |
| 24.09.2025 | 35,68 | 35,68 | 34,46 | 34,50 | -3,95% | 67.117,00 |
| 23.09.2025 | 34,24 | 36,12 | 34,24 | 35,92 | 5,65% | 84.783,00 |
| 22.09.2025 | 35,30 | 35,82 | 34,00 | 34,00 | -3,68% | 153.239,00 |
| 19.09.2025 | 35,46 | 35,90 | 35,04 | 35,30 | -0,23% | 135.066,00 |
| 18.09.2025 | 36,28 | 36,32 | 35,24 | 35,38 | -2,32% | 63.218,00 |
| 17.09.2025 | 37,00 | 37,18 | 36,14 | 36,22 | -1,95% | 50.323,00 |
| 16.09.2025 | 38,32 | 38,36 | 36,80 | 36,94 | -3,60% | 73.408,00 |
| 15.09.2025 | 38,60 | 39,40 | 38,32 | 38,32 | -1,39% | 84.504,00 |
| 12.09.2025 | 38,60 | 39,06 | 38,60 | 38,86 | 0,67% | 31.773,00 |
| 11.09.2025 | 38,42 | 38,72 | 38,38 | 38,60 | 0,47% | 44.071,00 |
| 10.09.2025 | 38,94 | 39,16 | 38,40 | 38,42 | -1,28% | 32.956,00 |
| 09.09.2025 | 38,66 | 39,10 | 38,42 | 38,92 | 0,67% | 43.227,00 |
| 08.09.2025 | 38,76 | 39,06 | 38,36 | 38,66 | -0,36% | 22.484,00 |
| 05.09.2025 | 38,84 | 39,26 | 38,64 | 38,80 | 0,26% | 36.743,00 |
| 04.09.2025 | 38,40 | 38,94 | 38,34 | 38,70 | 0,52% | 25.746,00 |
| 03.09.2025 | 38,80 | 39,12 | 38,40 | 38,50 | -0,31% | 27.666,00 |
| 02.09.2025 | 39,42 | 39,48 | 38,50 | 38,62 | -2,03% | 24.116,00 |
| 01.09.2025 | 39,32 | 39,86 | 39,16 | 39,42 | 0,25% | 33.914,00 |
| 29.08.2025 | 40,00 | 40,10 | 39,28 | 39,32 | -1,75% | 31.744,00 |
| 28.08.2025 | 40,14 | 40,62 | 40,02 | 40,02 | -0,74% | 98.247,00 |
| 27.08.2025 | 40,40 | 40,48 | 40,02 | 40,32 | -0,20% | 31.294,00 |
| 26.08.2025 | 40,24 | 40,58 | 39,90 | 40,40 | -0,64% | 58.621,00 |
| 25.08.2025 | 40,76 | 40,94 | 40,30 | 40,66 | -0,25% | 24.107,00 |
| 22.08.2025 | 39,96 | 40,90 | 39,90 | 40,76 | 1,65% | 34.994,00 |
| 21.08.2025 | 40,14 | 40,24 | 39,94 | 40,10 | -0,25% | 22.436,00 |
| 20.08.2025 | 40,26 | 40,26 | 39,68 | 40,20 | -0,20% | 34.561,00 |
| 19.08.2025 | 39,80 | 40,40 | 39,80 | 40,28 | 0,90% | 22.420,00 |
| 18.08.2025 | 40,06 | 40,06 | 39,62 | 39,92 | -0,40% | 20.972,00 |
| 15.08.2025 | 40,38 | 40,78 | 40,06 | 40,08 | -0,74% | 27.044,00 |
| 14.08.2025 | 41,10 | 41,10 | 40,20 | 40,38 | -1,75% | 40.098,00 |
| 13.08.2025 | 41,14 | 41,54 | 41,06 | 41,10 | 0,15% | 41.606,00 |
| 12.08.2025 | 40,32 | 41,10 | 40,32 | 41,04 | 1,48% | 143.081,00 |
| 11.08.2025 | 41,00 | 41,02 | 40,38 | 40,44 | -1,70% | 30.019,00 |
| 08.08.2025 | 40,58 | 41,14 | 40,58 | 41,14 | 0,83% | 32.207,00 |
| 07.08.2025 | 40,02 | 41,16 | 40,02 | 40,80 | 2,15% | 72.892,00 |
| 06.08.2025 | 40,14 | 40,40 | 39,94 | 39,94 | -0,50% | 29.304,00 |
| 05.08.2025 | 39,18 | 40,30 | 39,18 | 40,14 | 2,66% | 48.380,00 |
| 04.08.2025 | 39,28 | 39,88 | 38,78 | 39,10 | -0,41% | 97.426,00 |
| 01.08.2025 | 39,66 | 39,86 | 39,20 | 39,26 | -1,01% | 48.642,00 |
| 31.07.2025 | 39,82 | 39,82 | 39,12 | 39,66 | -0,45% | 327.268,00 |
| 30.07.2025 | 39,42 | 40,06 | 39,00 | 39,84 | 2,15% | 133.837,00 |
| 29.07.2025 | 38,78 | 40,06 | 38,78 | 39,00 | 0,57% | 55.272,00 |
| 28.07.2025 | 38,98 | 40,16 | 38,64 | 38,78 | -0,05% | 109.421,00 |
| 25.07.2025 | 44,54 | 44,72 | 38,80 | 38,80 | -5,23% | 291.249,00 |
| 24.07.2025 | 40,04 | 41,22 | 39,66 | 40,94 | 2,25% | 93.813,00 |