34,470€
-1,40%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,47 | 35,54 | 34,49 | 34,75 | -0,60% | - |
| 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 |
| 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% | - |