43,430€
-1,43%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 43,99 | 43,99 | 43,07 | 43,49 | -1,29% | - |
| 23.03.2026 | 41,96 | 44,50 | 40,98 | 44,06 | 2,56% | 59.411,00 |
| 20.03.2026 | 42,98 | 43,86 | 42,62 | 42,96 | 0,80% | 145.141,00 |
| 19.03.2026 | 43,82 | 43,82 | 42,42 | 42,62 | -3,57% | 40.530,00 |
| 18.03.2026 | 44,34 | 45,34 | 44,12 | 44,20 | 0,73% | 25.218,00 |
| 17.03.2026 | 43,70 | 44,32 | 43,26 | 43,88 | 0,27% | 38.212,00 |
| 16.03.2026 | 43,26 | 44,02 | 43,10 | 43,76 | 1,16% | 36.371,00 |
| 13.03.2026 | 42,84 | 44,08 | 42,18 | 43,26 | -0,37% | 471.653,00 |
| 12.03.2026 | 44,80 | 45,04 | 42,96 | 43,42 | -3,17% | 72.912,00 |
| 11.03.2026 | 45,32 | 45,62 | 44,56 | 44,84 | -1,36% | 82.507,00 |
| 10.03.2026 | 44,80 | 46,00 | 44,26 | 45,46 | 3,79% | 194.016,00 |
| 09.03.2026 | 44,02 | 44,20 | 42,94 | 43,80 | -3,61% | 170.971,00 |
| 06.03.2026 | 46,76 | 47,16 | 44,98 | 45,44 | -2,82% | 72.264,00 |
| 05.03.2026 | 47,46 | 48,54 | 46,76 | 46,76 | -1,47% | 88.474,00 |
| 04.03.2026 | 46,66 | 48,00 | 46,66 | 47,46 | 0,17% | 145.099,00 |
| 03.03.2026 | 46,74 | 47,38 | 45,88 | 47,38 | -0,21% | 213.573,00 |
| 02.03.2026 | 47,60 | 48,48 | 46,80 | 47,48 | -2,42% | 85.997,00 |
| 27.02.2026 | 49,40 | 49,50 | 48,08 | 48,66 | -1,50% | 92.950,00 |
| 26.02.2026 | 50,40 | 50,40 | 48,84 | 49,40 | -1,98% | 54.472,00 |
| 25.02.2026 | 51,00 | 51,15 | 49,92 | 50,40 | -1,18% | 38.145,00 |
| 24.02.2026 | 50,55 | 51,00 | 50,05 | 51,00 | 0,89% | 71.293,00 |
| 23.02.2026 | 50,65 | 50,65 | 49,82 | 50,55 | -0,20% | 52.671,00 |
| 20.02.2026 | 50,00 | 50,90 | 49,60 | 50,65 | 0,80% | 65.462,00 |
| 19.02.2026 | 49,26 | 50,30 | 48,72 | 50,25 | 2,01% | 55.059,00 |
| 18.02.2026 | 48,50 | 49,26 | 47,70 | 49,26 | 1,86% | 73.129,00 |
| 17.02.2026 | 46,00 | 48,46 | 45,10 | 48,36 | 5,13% | 86.377,00 |
| 16.02.2026 | 44,60 | 46,70 | 44,60 | 46,00 | 3,19% | 60.557,00 |
| 13.02.2026 | 43,98 | 44,98 | 42,94 | 44,58 | 7,22% | 314.364,00 |
| 12.02.2026 | 43,14 | 43,30 | 41,34 | 41,58 | -3,57% | 56.227,00 |
| 11.02.2026 | 44,02 | 44,02 | 42,54 | 43,12 | -2,04% | 47.758,00 |
| 10.02.2026 | 43,46 | 44,30 | 43,14 | 44,02 | 1,48% | 66.640,00 |
| 09.02.2026 | 42,54 | 43,50 | 42,54 | 43,38 | 2,02% | 33.065,00 |
| 06.02.2026 | 42,82 | 42,90 | 42,20 | 42,52 | -0,75% | 69.038,00 |
| 05.02.2026 | 43,90 | 44,02 | 42,76 | 42,84 | -2,64% | 58.679,00 |
| 04.02.2026 | 43,88 | 44,40 | 43,38 | 44,00 | 0,41% | 44.297,00 |
| 03.02.2026 | 43,60 | 43,88 | 43,06 | 43,82 | 0,50% | 36.211,00 |
| 02.02.2026 | 42,70 | 43,60 | 42,22 | 43,60 | 1,07% | 53.641,00 |
| 30.01.2026 | 42,86 | 43,14 | 42,50 | 43,14 | 0,70% | 32.350,00 |
| 29.01.2026 | 43,10 | 43,56 | 42,54 | 42,84 | -0,44% | 24.900,00 |
| 28.01.2026 | 43,28 | 43,60 | 42,92 | 43,03 | -0,35% | - |
| 27.01.2026 | 43,22 | 43,40 | 42,96 | 43,18 | 0,09% | 23.470,00 |
| 26.01.2026 | 43,72 | 43,72 | 42,78 | 43,14 | -1,01% | 36.906,00 |
| 23.01.2026 | 42,54 | 43,82 | 42,44 | 43,58 | 2,49% | 38.919,00 |
| 22.01.2026 | 42,00 | 43,44 | 42,00 | 42,52 | 3,51% | 41.427,00 |
| 21.01.2026 | 40,70 | 41,42 | 40,50 | 41,08 | 0,79% | 41.465,00 |
| 20.01.2026 | 41,00 | 41,00 | 39,96 | 40,76 | -1,21% | 29.812,00 |
| 19.01.2026 | 41,16 | 41,40 | 40,64 | 41,26 | -3,01% | 76.293,00 |
| 16.01.2026 | 43,08 | 43,36 | 42,40 | 42,54 | -1,16% | 35.932,00 |
| 15.01.2026 | 42,18 | 43,24 | 42,18 | 43,04 | 2,04% | 76.120,00 |
| 14.01.2026 | 41,86 | 42,24 | 41,66 | 42,18 | 0,76% | 61.187,00 |
| 13.01.2026 | 42,48 | 42,56 | 41,48 | 41,86 | -1,37% | 26.284,00 |
| 12.01.2026 | 42,94 | 42,94 | 42,28 | 42,44 | -1,16% | 26.895,00 |
| 09.01.2026 | 42,30 | 42,94 | 42,18 | 42,94 | 1,71% | 32.014,00 |
| 08.01.2026 | 42,30 | 42,30 | 41,86 | 42,22 | -0,19% | 30.541,00 |
| 07.01.2026 | 41,30 | 42,30 | 41,30 | 42,30 | 2,55% | 40.676,00 |
| 06.01.2026 | 41,23 | 41,38 | 40,99 | 41,25 | 0,02% | - |
| 05.01.2026 | 40,76 | 41,24 | 40,58 | 41,24 | 1,18% | 30.765,00 |
| 02.01.2026 | 40,54 | 40,98 | 40,06 | 40,76 | 0,54% | 37.863,00 |
| 30.12.2025 | 40,28 | 40,70 | 40,18 | 40,54 | 0,65% | 28.281,00 |
| 29.12.2025 | 39,80 | 40,28 | 39,74 | 40,28 | 1,26% | 57.833,00 |
| 23.12.2025 | 39,74 | 39,86 | 39,42 | 39,78 | 0,10% | 31.499,00 |
| 22.12.2025 | 38,60 | 39,86 | 38,60 | 39,74 | 2,95% | 24.751,00 |
| 19.12.2025 | 38,82 | 38,90 | 38,44 | 38,60 | -0,36% | 110.474,00 |
| 18.12.2025 | 38,62 | 38,82 | 38,48 | 38,74 | 0,16% | 45.190,00 |
| 17.12.2025 | 39,22 | 39,56 | 38,54 | 38,68 | -1,38% | 22.479,00 |
| 16.12.2025 | 39,98 | 39,98 | 38,90 | 39,22 | -1,75% | 40.859,00 |
| 15.12.2025 | 40,26 | 40,44 | 39,80 | 39,92 | -1,38% | 32.580,00 |
| 12.12.2025 | 40,46 | 40,78 | 40,20 | 40,48 | 0,15% | 20.623,00 |
| 11.12.2025 | 40,00 | 40,50 | 40,00 | 40,42 | 1,10% | 28.001,00 |
| 10.12.2025 | 40,28 | 40,28 | 39,84 | 39,98 | -0,30% | 30.833,00 |
| 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 |