31,980€
1,52%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,57 | 32,07 | 31,44 | 31,89 | 1,24% | - |
| 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% | 27.763,00 |
| 14.01.2025 | 30,36 | 30,90 | 30,26 | 30,46 | 0,45% | 39.579,00 |
| 13.01.2025 | 31,01 | 31,16 | 30,28 | 30,33 | -2,21% | 69.447,00 |
| 10.01.2025 | 31,56 | 31,80 | 31,01 | 31,01 | -1,74% | 30.846,00 |
| 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 | -0,84% | 42.568,00 |
| 06.01.2025 | 31,98 | 32,81 | 31,95 | 32,81 | 4,06% | - |
| 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 | -1,17% | 63.451,00 |
| 06.12.2024 | 33,89 | 34,26 | 33,89 | 34,20 | 0,38% | - |
| 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 |
| 25.11.2024 | 31,69 | 32,31 | 31,69 | 32,31 | 1,96% | 84.181,00 |
| 22.11.2024 | 31,15 | 32,00 | 31,08 | 31,69 | 2,05% | 43.890,00 |
| 21.11.2024 | 31,13 | 31,14 | 30,41 | 31,05 | 0,13% | - |
| 20.11.2024 | 31,11 | 31,54 | 31,00 | 31,01 | -0,31% | 48.109,00 |
| 19.11.2024 | 31,04 | 31,66 | 30,95 | 31,11 | 0,21% | 73.842,00 |
| 18.11.2024 | 31,28 | 31,28 | 30,78 | 31,04 | -0,75% | 46.988,00 |
| 15.11.2024 | 31,70 | 31,70 | 31,28 | 31,28 | -1,36% | 60.816,00 |
| 14.11.2024 | 32,05 | 32,15 | 31,71 | 31,71 | -1,08% | 128.900,00 |
| 13.11.2024 | 31,70 | 32,06 | 31,45 | 32,05 | 1,01% | 119.167,00 |
| 12.11.2024 | 33,13 | 33,13 | 31,60 | 31,73 | -4,59% | 103.217,00 |
| 11.11.2024 | 33,26 | 33,76 | 33,22 | 33,26 | 0,38% | 129.445,00 |
| 08.11.2024 | 33,95 | 34,10 | 32,77 | 33,13 | -2,11% | 84.420,00 |
| 07.11.2024 | 33,00 | 33,98 | 32,94 | 33,85 | 2,75% | 100.540,00 |
| 06.11.2024 | 32,78 | 34,00 | 32,76 | 32,94 | 0,55% | 119.200,00 |
| 05.11.2024 | 32,76 | 33,30 | 32,43 | 32,76 | 0,00% | 84.530,00 |
| 04.11.2024 | 32,18 | 32,87 | 31,70 | 32,76 | 1,05% | 166.111,00 |
| 01.11.2024 | 31,00 | 32,65 | 30,97 | 32,42 | 13,26% | 387.716,00 |
| 31.10.2024 | 27,99 | 28,67 | 27,65 | 28,63 | 2,01% | 85.855,00 |
| 30.10.2024 | 28,49 | 28,64 | 27,92 | 28,06 | -1,63% | 45.447,00 |
| 29.10.2024 | 28,45 | 28,71 | 28,00 | 28,53 | 0,26% | 45.542,00 |
| 28.10.2024 | 27,79 | 28,57 | 27,79 | 28,45 | 2,71% | 42.124,00 |
| 25.10.2024 | 27,34 | 27,80 | 27,25 | 27,70 | 1,47% | 50.681,00 |
| 24.10.2024 | 27,55 | 28,03 | 27,30 | 27,30 | -0,71% | 47.127,00 |
| 23.10.2024 | 27,82 | 27,93 | 27,42 | 27,50 | -0,20% | 47.648,00 |
| 22.10.2024 | 27,48 | 27,55 | 27,20 | 27,55 | 0,18% | 29.241,00 |
| 21.10.2024 | 27,75 | 28,07 | 27,48 | 27,50 | -0,90% | 27.080,00 |
| 18.10.2024 | 27,81 | 27,99 | 27,72 | 27,75 | -0,20% | 36.328,00 |
| 17.10.2024 | 28,11 | 28,14 | 27,77 | 27,81 | -1,05% | 32.044,00 |
| 16.10.2024 | 28,00 | 28,29 | 27,66 | 28,10 | 0,46% | 37.411,00 |
| 15.10.2024 | 28,73 | 28,78 | 27,66 | 27,97 | -2,42% | - |
| 14.10.2024 | 28,63 | 29,00 | 28,35 | 28,67 | 0,14% | 45.407,00 |
| 11.10.2024 | 28,19 | 29,19 | 28,15 | 28,63 | 1,54% | 54.782,00 |
| 10.10.2024 | 28,35 | 28,38 | 28,01 | 28,19 | -0,35% | 19.361,00 |
| 09.10.2024 | 28,05 | 28,60 | 27,90 | 28,29 | 0,68% | 49.603,00 |
| 08.10.2024 | 28,48 | 28,48 | 28,00 | 28,10 | -2,18% | 48.503,00 |
| 07.10.2024 | 29,20 | 29,20 | 28,35 | 28,73 | 0,70% | 29.279,00 |
| 04.10.2024 | 28,53 | 29,02 | 28,28 | 28,53 | -0,28% | 45.746,00 |
| 03.10.2024 | 28,50 | 28,71 | 28,27 | 28,61 | 0,02% | 29.456,00 |
| 02.10.2024 | 28,58 | 28,84 | 28,08 | 28,60 | -0,17% | 45.670,00 |
| 01.10.2024 | 29,12 | 29,40 | 28,53 | 28,65 | -1,66% | 70.758,00 |
| 30.09.2024 | 29,00 | 29,20 | 28,88 | 29,14 | 0,85% | 67.031,00 |
| 27.09.2024 | 28,50 | 28,93 | 28,30 | 28,89 | 1,48% | 64.848,00 |
| 26.09.2024 | 28,00 | 28,56 | 27,87 | 28,47 | 2,58% | 105.348,00 |
| 25.09.2024 | 27,64 | 27,87 | 27,34 | 27,76 | 0,11% | 54.379,00 |
| 24.09.2024 | 26,86 | 27,73 | 26,86 | 27,73 | 3,30% | 76.447,00 |
| 23.09.2024 | 26,92 | 26,97 | 26,64 | 26,84 | -0,61% | 33.385,00 |
| 20.09.2024 | 26,94 | 27,13 | 26,69 | 27,01 | -0,17% | 588.500,00 |
| 19.09.2024 | 26,40 | 27,39 | 26,30 | 27,05 | 4,20% | 125.283,00 |
| 18.09.2024 | 26,40 | 26,55 | 25,89 | 25,96 | -1,50% | 49.610,00 |
| 17.09.2024 | 25,13 | 26,53 | 25,13 | 26,36 | 4,87% | 111.669,00 |
| 16.09.2024 | 25,20 | 25,50 | 25,12 | 25,13 | -0,40% | 33.464,00 |
| 13.09.2024 | 24,85 | 25,33 | 24,75 | 25,23 | 2,90% | 116.969,00 |
| 12.09.2024 | 25,54 | 25,80 | 24,52 | 24,52 | -3,94% | 281.404,00 |
| 11.09.2024 | 25,38 | 25,74 | 25,21 | 25,53 | 0,89% | 133.654,00 |
| 10.09.2024 | 25,99 | 25,99 | 25,21 | 25,30 | -1,94% | 92.461,00 |
| 09.09.2024 | 25,80 | 26,19 | 25,63 | 25,80 | 0,68% | 152.788,00 |
| 06.09.2024 | 26,16 | 26,18 | 25,36 | 25,63 | -1,56% | 126.765,00 |