38,930€
0,85%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 38,56 | 39,31 | 38,35 | 38,87 | 0,70% | - |
| 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 |
| 23.07.2025 | 38,96 | 40,04 | 38,24 | 40,04 | 2,67% | 84.592,00 |
| 22.07.2025 | 39,80 | 39,80 | 38,98 | 39,00 | -2,35% | 35.625,00 |
| 21.07.2025 | 39,32 | 40,12 | 39,32 | 39,94 | 1,37% | 35.749,00 |
| 18.07.2025 | 39,86 | 40,22 | 39,20 | 39,40 | -1,15% | 59.234,00 |
| 17.07.2025 | 38,98 | 39,94 | 38,98 | 39,86 | 2,15% | 38.810,00 |
| 16.07.2025 | 38,98 | 39,46 | 38,84 | 39,02 | 0,05% | 27.265,00 |
| 15.07.2025 | 38,74 | 39,50 | 38,72 | 39,00 | 0,67% | 46.170,00 |
| 14.07.2025 | 38,40 | 38,74 | 38,12 | 38,74 | -0,05% | 61.970,00 |
| 11.07.2025 | 38,80 | 38,88 | 38,40 | 38,76 | -0,31% | 32.839,00 |
| 10.07.2025 | 38,20 | 38,88 | 38,06 | 38,88 | 2,21% | 32.398,00 |
| 09.07.2025 | 37,80 | 38,20 | 37,50 | 38,04 | 0,63% | 35.847,00 |
| 08.07.2025 | 37,24 | 37,84 | 37,12 | 37,80 | 1,72% | 44.582,00 |
| 07.07.2025 | 36,78 | 37,22 | 36,48 | 37,16 | 0,81% | 33.101,00 |
| 04.07.2025 | 37,02 | 37,08 | 36,70 | 36,86 | -0,59% | 28.705,00 |
| 03.07.2025 | 36,68 | 37,14 | 36,64 | 37,08 | 1,26% | 27.769,00 |
| 02.07.2025 | 36,00 | 36,66 | 35,98 | 36,62 | 1,78% | 60.127,00 |
| 01.07.2025 | 36,06 | 36,12 | 35,72 | 35,98 | -0,22% | 39.505,00 |
| 30.06.2025 | 35,32 | 36,36 | 35,02 | 36,06 | 2,10% | 71.504,00 |
| 27.06.2025 | 35,30 | 35,60 | 34,94 | 35,32 | 0,51% | 43.111,00 |
| 26.06.2025 | 34,68 | 35,36 | 34,66 | 35,14 | 1,27% | 37.461,00 |
| 25.06.2025 | 34,20 | 35,30 | 34,18 | 34,70 | 2,00% | 75.532,00 |
| 24.06.2025 | 33,86 | 34,52 | 33,86 | 34,02 | 1,25% | 54.099,00 |
| 23.06.2025 | 33,00 | 33,86 | 32,78 | 33,60 | -1,44% | 54.539,00 |
| 20.06.2025 | 34,01 | 34,36 | 33,15 | 34,09 | 2,37% | - |
| 19.06.2025 | 33,94 | 34,12 | 33,10 | 33,30 | -3,31% | 430.207,00 |
| 18.06.2025 | 34,50 | 34,52 | 34,08 | 34,44 | -0,86% | 52.918,00 |
| 17.06.2025 | 34,00 | 34,92 | 34,00 | 34,74 | 2,18% | 51.378,00 |
| 16.06.2025 | 33,80 | 34,10 | 33,70 | 34,00 | 0,59% | 31.229,00 |
| 13.06.2025 | 33,02 | 33,94 | 33,02 | 33,80 | 0,54% | 51.002,00 |
| 12.06.2025 | 33,56 | 33,74 | 33,22 | 33,62 | -0,06% | 44.590,00 |
| 11.06.2025 | 33,20 | 33,64 | 33,18 | 33,64 | 1,33% | 88.230,00 |
| 10.06.2025 | 32,90 | 33,32 | 32,84 | 33,20 | 0,85% | 78.259,00 |
| 09.06.2025 | 32,72 | 33,00 | 32,48 | 32,92 | 0,61% | 61.845,00 |
| 06.06.2025 | 32,50 | 32,82 | 32,22 | 32,72 | 0,43% | 48.187,00 |
| 05.06.2025 | 31,50 | 32,82 | 31,40 | 32,58 | 3,43% | 60.632,00 |
| 04.06.2025 | 30,86 | 31,50 | 30,86 | 31,50 | 2,07% | 52.938,00 |
| 03.06.2025 | 30,92 | 30,94 | 30,44 | 30,86 | 0,13% | 27.192,00 |
| 02.06.2025 | 30,98 | 31,08 | 30,40 | 30,82 | -0,64% | 66.392,00 |
| 30.05.2025 | 31,20 | 31,28 | 30,48 | 31,02 | 1,24% | 204.698,00 |
| 29.05.2025 | 31,69 | 31,71 | 30,60 | 30,64 | -1,10% | - |
| 28.05.2025 | 30,90 | 31,62 | 30,80 | 30,98 | 0,58% | 55.455,00 |
| 27.05.2025 | 30,72 | 30,96 | 30,44 | 30,80 | 0,39% | 33.706,00 |
| 26.05.2025 | 30,18 | 30,84 | 30,18 | 30,68 | 4,00% | 44.355,00 |
| 23.05.2025 | 30,18 | 30,84 | 29,00 | 29,50 | -2,12% | 105.258,00 |
| 22.05.2025 | 30,50 | 30,86 | 29,82 | 30,14 | -1,05% | 46.968,00 |
| 21.05.2025 | 30,30 | 30,68 | 30,08 | 30,46 | 0,20% | 30.485,00 |
| 20.05.2025 | 29,80 | 30,50 | 29,54 | 30,40 | 2,49% | 39.824,00 |
| 19.05.2025 | 29,80 | 29,98 | 29,38 | 29,66 | -0,74% | 45.865,00 |
| 16.05.2025 | 30,46 | 30,72 | 29,74 | 29,88 | -1,90% | 34.105,00 |
| 15.05.2025 | 30,34 | 30,64 | 30,24 | 30,46 | 0,00% | 30.789,00 |
| 14.05.2025 | 30,28 | 30,74 | 30,22 | 30,46 | -0,46% | 36.141,00 |
| 13.05.2025 | 29,80 | 30,74 | 29,62 | 30,60 | 2,68% | 44.902,00 |
| 12.05.2025 | 28,70 | 29,92 | 28,70 | 29,80 | 4,78% | 58.916,00 |
| 09.05.2025 | 28,52 | 28,80 | 28,40 | 28,44 | -0,42% | 29.943,00 |
| 08.05.2025 | 28,22 | 28,82 | 28,14 | 28,56 | 1,35% | 56.646,00 |
| 07.05.2025 | 28,72 | 28,82 | 28,04 | 28,18 | -1,74% | 54.744,00 |
| 06.05.2025 | 28,64 | 28,82 | 28,24 | 28,68 | 0,56% | 47.506,00 |
| 05.05.2025 | 28,70 | 28,76 | 28,32 | 28,52 | -0,83% | 27.805,00 |
| 02.05.2025 | 28,14 | 28,80 | 27,96 | 28,76 | 3,16% | 63.972,00 |
| 30.04.2025 | 27,40 | 28,20 | 27,18 | 27,88 | 1,75% | 114.709,00 |
| 29.04.2025 | 28,26 | 28,50 | 26,98 | 27,40 | 0,15% | 138.397,00 |
| 28.04.2025 | 27,14 | 27,48 | 27,08 | 27,36 | 0,88% | 62.697,00 |
| 25.04.2025 | 26,96 | 27,16 | 26,46 | 27,12 | 1,12% | 57.995,00 |