32,740€
0,49%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |