27,270€
1,68%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,91 | 27,25 | 26,35 | 27,13 | 1,16% | - |
| 24.04.2025 | 26,32 | 26,94 | 25,80 | 26,82 | 1,98% | 103.935,00 |
| 23.04.2025 | 26,02 | 26,54 | 25,66 | 26,30 | 3,06% | 116.678,00 |
| 22.04.2025 | 25,62 | 25,64 | 25,02 | 25,52 | -0,39% | 110.692,00 |
| 17.04.2025 | 26,36 | 26,36 | 25,60 | 25,62 | -0,85% | 57.658,00 |
| 16.04.2025 | 26,08 | 26,08 | 25,26 | 25,84 | -1,67% | 46.167,00 |
| 15.04.2025 | 26,20 | 26,66 | 25,80 | 26,28 | 0,54% | 61.157,00 |
| 14.04.2025 | 26,36 | 26,36 | 25,80 | 26,14 | 2,11% | 54.827,00 |
| 11.04.2025 | 26,00 | 26,00 | 24,80 | 25,60 | -0,70% | 77.346,00 |
| 10.04.2025 | 28,40 | 28,68 | 25,72 | 25,78 | 5,40% | 154.855,00 |
| 09.04.2025 | 25,06 | 25,80 | 24,34 | 24,46 | -6,36% | 93.771,00 |
| 08.04.2025 | 26,94 | 27,10 | 25,86 | 26,12 | -1,43% | 114.821,00 |
| 07.04.2025 | 26,00 | 27,74 | 25,00 | 26,50 | -3,00% | 114.822,00 |
| 04.04.2025 | 28,14 | 28,14 | 26,36 | 27,32 | -3,55% | 122.052,00 |
| 03.04.2025 | 29,54 | 30,14 | 28,33 | 28,33 | -8,98% | 148.282,00 |
| 02.04.2025 | 30,99 | 31,36 | 30,63 | 31,12 | 0,29% | 53.944,00 |
| 01.04.2025 | 30,41 | 31,26 | 30,30 | 31,03 | 2,06% | 68.434,00 |
| 31.03.2025 | 31,15 | 31,15 | 30,22 | 30,41 | -3,17% | 48.759,00 |
| 28.03.2025 | 32,30 | 32,72 | 31,40 | 31,40 | -5,93% | 68.414,00 |
| 27.03.2025 | 33,85 | 33,94 | 33,32 | 33,38 | -1,37% | 32.222,00 |
| 26.03.2025 | 35,50 | 35,50 | 33,74 | 33,85 | -1,86% | 42.199,00 |
| 25.03.2025 | 34,64 | 35,21 | 34,33 | 34,49 | -0,63% | 33.921,00 |
| 24.03.2025 | 34,51 | 35,08 | 34,47 | 34,71 | 0,57% | 18.999,00 |
| 21.03.2025 | 34,75 | 34,77 | 34,19 | 34,51 | -0,59% | 65.046,00 |
| 20.03.2025 | 35,00 | 35,26 | 34,09 | 34,72 | -0,81% | 31.818,00 |
| 19.03.2025 | 35,06 | 35,10 | 34,69 | 35,00 | 0,14% | 39.096,00 |
| 18.03.2025 | 34,39 | 35,37 | 34,39 | 34,95 | 2,01% | 39.675,00 |
| 17.03.2025 | 34,10 | 34,53 | 34,00 | 34,26 | 0,48% | 19.927,00 |
| 14.03.2025 | 33,72 | 34,59 | 33,72 | 34,10 | 1,11% | 90.216,00 |
| 13.03.2025 | 33,42 | 34,40 | 33,08 | 33,72 | 0,90% | 49.675,00 |
| 12.03.2025 | 33,60 | 33,86 | 33,30 | 33,42 | 0,16% | 37.624,00 |
| 11.03.2025 | 33,80 | 34,21 | 33,37 | 33,37 | -1,87% | 52.311,00 |
| 10.03.2025 | 34,40 | 34,48 | 33,84 | 34,00 | -1,16% | 29.877,00 |
| 07.03.2025 | 35,73 | 35,73 | 34,05 | 34,40 | -3,82% | 52.437,00 |
| 06.03.2025 | 34,76 | 36,10 | 34,76 | 35,77 | 3,17% | 67.843,00 |
| 05.03.2025 | 34,04 | 35,46 | 34,04 | 34,67 | 2,85% | 57.375,00 |
| 04.03.2025 | 34,70 | 34,72 | 33,68 | 33,71 | -3,02% | 55.111,00 |
| 03.03.2025 | 34,31 | 35,13 | 33,94 | 34,76 | 1,31% | 115.480,00 |
| 28.02.2025 | 35,40 | 35,40 | 34,10 | 34,31 | -3,69% | 91.814,00 |
| 27.02.2025 | 35,58 | 35,83 | 35,20 | 35,62 | 0,06% | 30.128,00 |
| 26.02.2025 | 35,60 | 35,94 | 35,27 | 35,60 | 0,01% | 21.024,00 |
| 25.02.2025 | 35,54 | 36,11 | 35,48 | 35,60 | 0,03% | 22.291,00 |
| 24.02.2025 | 35,40 | 35,89 | 35,00 | 35,59 | 0,57% | 28.602,00 |
| 21.02.2025 | 35,73 | 35,91 | 35,35 | 35,39 | -0,97% | 27.912,00 |
| 20.02.2025 | 35,37 | 36,00 | 35,36 | 35,73 | 1,00% | 25.220,00 |
| 19.02.2025 | 36,68 | 36,68 | 35,09 | 35,38 | -3,56% | 54.976,00 |
| 18.02.2025 | 35,58 | 36,69 | 35,56 | 36,68 | 3,15% | 90.087,00 |
| 17.02.2025 | 34,79 | 35,58 | 34,15 | 35,56 | 2,21% | 59.617,00 |
| 14.02.2025 | 34,75 | 35,40 | 34,38 | 34,79 | -0,03% | 123.124,00 |
| 13.02.2025 | 32,93 | 35,00 | 31,61 | 34,80 | 3,11% | 136.551,00 |
| 12.02.2025 | 33,76 | 34,30 | 33,43 | 33,75 | -1,96% | 60.980,00 |
| 11.02.2025 | 33,08 | 34,65 | 32,90 | 34,43 | 4,05% | 84.786,00 |
| 10.02.2025 | 32,82 | 33,09 | 32,24 | 33,09 | 0,62% | 61.510,00 |
| 07.02.2025 | 32,52 | 33,16 | 32,41 | 32,88 | 1,48% | 42.626,00 |
| 06.02.2025 | 32,26 | 32,48 | 31,74 | 32,40 | 0,09% | 43.624,00 |
| 05.02.2025 | 32,10 | 32,37 | 31,68 | 32,37 | 0,64% | 36.265,00 |
| 04.02.2025 | 31,81 | 32,29 | 31,28 | 32,17 | -0,23% | 57.458,00 |
| 03.02.2025 | 31,36 | 32,56 | 31,00 | 32,24 | -0,97% | 297.951,00 |
| 31.01.2025 | 32,00 | 33,39 | 31,92 | 32,56 | 1,91% | 269.320,00 |
| 30.01.2025 | 31,55 | 31,95 | 31,55 | 31,95 | 1,41% | 37.878,00 |
| 29.01.2025 | 31,65 | 31,98 | 31,26 | 31,50 | -0,47% | 23.961,00 |
| 28.01.2025 | 31,22 | 31,75 | 31,07 | 31,65 | 0,22% | 32.809,00 |
| 27.01.2025 | 31,15 | 31,78 | 30,83 | 31,58 | 1,40% | 46.156,00 |
| 24.01.2025 | 30,96 | 31,41 | 30,95 | 31,15 | 0,65% | 24.157,00 |
| 23.01.2025 | 30,75 | 31,14 | 30,63 | 30,95 | -0,18% | 23.293,00 |
| 22.01.2025 | 30,91 | 31,16 | 30,43 | 31,00 | 0,81% | 39.977,00 |
| 21.01.2025 | 30,44 | 30,75 | 30,30 | 30,75 | 1,35% | 28.472,00 |
| 20.01.2025 | 30,79 | 31,12 | 30,34 | 30,34 | -1,43% | 30.334,00 |
| 17.01.2025 | 30,20 | 30,85 | 30,17 | 30,78 | 2,14% | 90.048,00 |
| 16.01.2025 | 30,61 | 30,98 | 29,90 | 30,14 | -1,54% | 34.614,00 |
| 15.01.2025 | 30,46 | 30,72 | 30,21 | 30,61 | 0,48% | 27.771,00 |
| 14.01.2025 | 30,36 | 30,90 | 30,26 | 30,46 | 0,45% | 39.696,00 |
| 13.01.2025 | 31,01 | 31,16 | 30,28 | 30,33 | -2,21% | 69.508,00 |
| 10.01.2025 | 31,56 | 31,80 | 31,01 | 31,01 | -1,74% | 31.542,00 |
| 09.01.2025 | 31,69 | 31,88 | 31,44 | 31,56 | -0,39% | 22.630,00 |
| 08.01.2025 | 32,53 | 32,53 | 31,58 | 31,69 | -2,61% | 36.923,00 |
| 07.01.2025 | 31,66 | 32,76 | 31,66 | 32,54 | 3,19% | 42.568,00 |
| 03.01.2025 | 32,01 | 32,20 | 31,53 | 31,53 | -1,82% | 37.891,00 |
| 02.01.2025 | 31,82 | 32,36 | 31,63 | 32,12 | 0,96% | 32.049,00 |
| 30.12.2024 | 32,05 | 32,05 | 31,53 | 31,81 | -1,17% | 27.225,00 |
| 27.12.2024 | 31,50 | 32,22 | 31,48 | 32,19 | 2,08% | 26.147,00 |
| 23.12.2024 | 31,61 | 31,87 | 31,20 | 31,53 | -0,65% | 28.569,00 |
| 20.12.2024 | 31,14 | 31,74 | 30,92 | 31,74 | 0,95% | 124.879,00 |
| 19.12.2024 | 31,19 | 31,58 | 30,88 | 31,44 | 0,02% | 57.987,00 |
| 18.12.2024 | 31,51 | 31,83 | 31,32 | 31,43 | -0,27% | 35.438,00 |
| 17.12.2024 | 31,98 | 32,08 | 31,24 | 31,52 | -1,44% | 30.663,00 |
| 16.12.2024 | 31,99 | 32,21 | 31,42 | 31,98 | -0,08% | 38.880,00 |
| 13.12.2024 | 32,31 | 32,73 | 31,84 | 32,00 | -0,97% | 37.037,00 |
| 12.12.2024 | 32,79 | 32,91 | 32,03 | 32,32 | -1,45% | 38.418,00 |
| 11.12.2024 | 33,10 | 33,14 | 32,60 | 32,79 | -1,19% | 65.817,00 |
| 10.12.2024 | 33,70 | 33,89 | 33,08 | 33,19 | -1,82% | 60.421,00 |
| 09.12.2024 | 34,08 | 34,66 | 33,72 | 33,80 | -0,79% | 63.451,00 |
| 05.12.2024 | 34,27 | 34,64 | 33,75 | 34,07 | -0,57% | 56.115,00 |
| 04.12.2024 | 33,26 | 34,27 | 33,26 | 34,27 | 3,01% | 70.399,00 |
| 03.12.2024 | 32,67 | 33,49 | 32,66 | 33,27 | 1,82% | 86.639,00 |
| 02.12.2024 | 31,90 | 33,00 | 31,60 | 32,67 | 2,29% | 56.813,00 |
| 29.11.2024 | 31,66 | 31,94 | 31,54 | 31,94 | -0,09% | 188.598,00 |
| 28.11.2024 | 32,00 | 32,16 | 31,77 | 31,97 | -0,02% | 31.873,00 |
| 27.11.2024 | 31,43 | 32,09 | 31,38 | 31,98 | 1,75% | 56.457,00 |
| 26.11.2024 | 32,19 | 32,19 | 31,43 | 31,43 | -2,72% | 47.901,00 |