27,260€
1,34%
Echtzeit-Aktienkurs KALMAR OYJ B
Bid:
Ask:
Aktienkurse zur KALMAR OYJ B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,92 | 27,26 | 26,47 | 27,24 | 1,26% | - |
| 24.04.2025 | 26,31 | 26,92 | 25,89 | 26,90 | 2,24% | - |
| 23.04.2025 | 25,90 | 26,52 | 25,65 | 26,31 | 2,45% | - |
| 22.04.2025 | 25,50 | 25,72 | 25,05 | 25,68 | 0,31% | - |
| 17.04.2025 | 26,59 | 26,59 | 25,59 | 25,60 | -0,93% | 150,00 |
| 16.04.2025 | 26,00 | 26,17 | 25,27 | 25,84 | -1,26% | - |
| 15.04.2025 | 26,00 | 26,63 | 25,81 | 26,17 | 0,62% | - |
| 14.04.2025 | 26,12 | 26,31 | 25,79 | 26,01 | 0,62% | - |
| 11.04.2025 | 26,05 | 26,17 | 24,83 | 25,85 | -0,04% | 130,00 |
| 10.04.2025 | 26,36 | 27,57 | 25,12 | 25,86 | -3,00% | - |
| 09.04.2025 | 25,20 | 26,81 | 24,30 | 26,66 | 5,29% | - |
| 08.04.2025 | 27,22 | 27,22 | 24,97 | 25,32 | -5,52% | - |
| 07.04.2025 | 26,26 | 27,68 | 25,05 | 26,80 | -0,41% | - |
| 04.04.2025 | 28,30 | 28,43 | 26,38 | 26,91 | -4,84% | - |
| 03.04.2025 | 30,74 | 30,77 | 28,24 | 28,28 | -9,24% | - |
| 02.04.2025 | 30,95 | 31,35 | 30,64 | 31,16 | 0,55% | - |
| 01.04.2025 | 30,52 | 31,24 | 30,35 | 30,99 | 1,44% | - |
| 31.03.2025 | 31,17 | 31,22 | 30,22 | 30,55 | -2,52% | - |
| 28.03.2025 | 32,48 | 32,69 | 31,34 | 31,34 | -6,08% | - |
| 27.03.2025 | 33,62 | 33,95 | 33,29 | 33,37 | -1,01% | - |
| 26.03.2025 | 34,50 | 35,32 | 33,63 | 33,71 | -2,35% | - |
| 25.03.2025 | 34,70 | 35,19 | 34,29 | 34,52 | -0,58% | - |
| 24.03.2025 | 34,68 | 35,09 | 34,42 | 34,72 | 0,67% | - |
| 21.03.2025 | 34,71 | 34,71 | 34,21 | 34,49 | -0,89% | - |
| 20.03.2025 | 34,94 | 35,18 | 34,12 | 34,80 | -0,68% | - |
| 19.03.2025 | 34,94 | 35,14 | 34,70 | 35,04 | 0,66% | 600,00 |
| 18.03.2025 | 34,38 | 35,35 | 34,35 | 34,81 | 1,64% | - |
| 17.03.2025 | 34,00 | 34,55 | 33,90 | 34,25 | 0,59% | - |
| 14.03.2025 | 33,79 | 34,55 | 33,74 | 34,05 | 1,37% | - |
| 13.03.2025 | 33,41 | 34,37 | 33,13 | 33,59 | 0,54% | - |
| 12.03.2025 | 33,58 | 33,82 | 33,28 | 33,41 | -0,36% | - |
| 11.03.2025 | 34,07 | 34,19 | 33,25 | 33,53 | -1,44% | - |
| 10.03.2025 | 34,57 | 34,59 | 33,82 | 34,02 | -1,48% | - |
| 07.03.2025 | 35,72 | 35,74 | 34,08 | 34,53 | -2,32% | - |
| 06.03.2025 | 34,90 | 36,08 | 34,82 | 35,35 | 1,55% | - |
| 05.03.2025 | 34,16 | 35,44 | 34,10 | 34,81 | 2,38% | - |
| 04.03.2025 | 34,63 | 34,70 | 33,70 | 34,00 | -1,71% | - |
| 03.03.2025 | 34,54 | 35,13 | 33,92 | 34,59 | 0,76% | - |
| 28.02.2025 | 35,36 | 35,45 | 34,09 | 34,33 | -2,58% | - |
| 27.02.2025 | 35,49 | 35,81 | 35,20 | 35,24 | -0,62% | - |
| 26.02.2025 | 35,77 | 35,96 | 35,20 | 35,46 | -0,56% | - |
| 25.02.2025 | 35,52 | 36,13 | 35,46 | 35,66 | 0,45% | - |
| 24.02.2025 | 35,50 | 35,86 | 35,04 | 35,50 | 0,54% | - |
| 21.02.2025 | 35,74 | 35,94 | 35,22 | 35,31 | -1,18% | - |
| 20.02.2025 | 35,40 | 35,97 | 35,39 | 35,73 | 0,99% | - |
| 19.02.2025 | 36,66 | 36,67 | 35,19 | 35,38 | -3,49% | - |
| 18.02.2025 | 35,34 | 36,69 | 35,34 | 36,66 | 3,62% | - |
| 17.02.2025 | 34,58 | 35,57 | 34,05 | 35,38 | 2,40% | - |
| 14.02.2025 | 34,70 | 35,30 | 34,21 | 34,55 | 0,61% | - |
| 13.02.2025 | 33,95 | 34,98 | 32,01 | 34,34 | 1,30% | - |
| 12.02.2025 | 34,46 | 34,48 | 33,44 | 33,90 | -1,11% | - |
| 11.02.2025 | 33,08 | 34,63 | 33,04 | 34,28 | 4,23% | 2,00 |
| 10.02.2025 | 32,93 | 33,10 | 32,14 | 32,89 | 0,58% | - |
| 07.02.2025 | 32,20 | 33,07 | 32,19 | 32,70 | 1,21% | - |
| 06.02.2025 | 32,53 | 32,57 | 31,69 | 32,31 | -0,62% | - |
| 05.02.2025 | 31,96 | 32,53 | 31,71 | 32,51 | 1,25% | - |
| 04.02.2025 | 32,28 | 32,32 | 31,30 | 32,11 | -0,43% | - |
| 03.02.2025 | 32,11 | 32,54 | 31,68 | 32,25 | -0,56% | - |
| 31.01.2025 | 31,93 | 33,39 | 31,92 | 32,43 | 1,50% | - |
| 30.01.2025 | 31,62 | 32,07 | 31,57 | 31,95 | 1,33% | - |
| 29.01.2025 | 31,68 | 31,96 | 31,27 | 31,53 | -0,44% | - |
| 28.01.2025 | 31,55 | 31,74 | 31,06 | 31,67 | 0,06% | - |
| 27.01.2025 | 30,98 | 31,78 | 30,80 | 31,65 | 1,09% | 2,00 |
| 24.01.2025 | 31,01 | 31,44 | 30,97 | 31,31 | 1,07% | - |
| 23.01.2025 | 30,89 | 31,10 | 30,59 | 30,98 | 0,39% | - |
| 22.01.2025 | 30,77 | 31,12 | 30,44 | 30,86 | 0,26% | - |
| 21.01.2025 | 30,24 | 30,79 | 30,20 | 30,78 | 1,45% | - |
| 20.01.2025 | 30,77 | 31,12 | 30,19 | 30,34 | -1,43% | - |
| 17.01.2025 | 30,16 | 30,81 | 30,15 | 30,78 | 2,12% | - |
| 16.01.2025 | 30,64 | 30,90 | 29,94 | 30,14 | -1,28% | - |
| 15.01.2025 | 30,50 | 30,70 | 30,23 | 30,53 | 0,16% | - |
| 14.01.2025 | 30,46 | 30,91 | 30,28 | 30,48 | 0,26% | - |
| 13.01.2025 | 30,92 | 31,16 | 30,30 | 30,40 | -2,56% | - |
| 10.01.2025 | 31,51 | 31,79 | 31,05 | 31,20 | -1,14% | - |
| 09.01.2025 | 31,65 | 31,92 | 31,46 | 31,56 | -0,35% | - |
| 08.01.2025 | 32,45 | 32,55 | 31,58 | 31,67 | -2,10% | - |
| 07.01.2025 | 32,02 | 32,68 | 31,71 | 32,35 | 0,87% | - |
| 06.01.2025 | 31,80 | 32,22 | 31,67 | 32,07 | 1,71% | 3,00 |
| 03.01.2025 | 32,10 | 32,20 | 31,51 | 31,53 | -1,38% | - |
| 02.01.2025 | 31,86 | 32,40 | 31,66 | 31,97 | 1,14% | - |
| 30.12.2024 | 32,14 | 32,18 | 31,54 | 31,61 | -1,71% | - |
| 27.12.2024 | 31,57 | 32,22 | 31,44 | 32,16 | 1,64% | - |
| 23.12.2024 | 31,70 | 31,87 | 31,18 | 31,64 | -0,13% | - |
| 20.12.2024 | 31,33 | 31,78 | 30,94 | 31,68 | 0,89% | - |
| 19.12.2024 | 30,96 | 31,57 | 30,86 | 31,40 | 1,00% | - |
| 18.12.2024 | 31,53 | 31,82 | 30,92 | 31,09 | -1,43% | - |
| 17.12.2024 | 31,93 | 32,03 | 31,25 | 31,54 | -1,59% | - |
| 16.12.2024 | 31,99 | 32,20 | 31,11 | 32,05 | 0,60% | - |
| 13.12.2024 | 32,20 | 32,72 | 31,74 | 31,86 | -1,06% | - |
| 12.12.2024 | 32,78 | 32,99 | 32,07 | 32,20 | -1,62% | - |
| 11.12.2024 | 33,16 | 33,20 | 32,14 | 32,73 | -1,30% | - |
| 10.12.2024 | 33,72 | 33,89 | 32,99 | 33,16 | -2,07% | - |
| 09.12.2024 | 34,12 | 34,64 | 33,75 | 33,86 | -0,91% | - |
| 06.12.2024 | 33,98 | 34,20 | 33,98 | 34,17 | 0,83% | - |
| 05.12.2024 | 34,20 | 34,63 | 33,75 | 33,89 | -0,53% | - |
| 04.12.2024 | 33,27 | 34,14 | 33,23 | 34,07 | 2,81% | - |
| 03.12.2024 | 32,71 | 33,49 | 32,68 | 33,14 | 1,66% | - |
| 02.12.2024 | 31,76 | 32,98 | 31,70 | 32,60 | 3,07% | - |
| 29.11.2024 | 31,93 | 32,41 | 31,53 | 31,63 | -0,94% | - |
| 28.11.2024 | 32,10 | 32,15 | 31,76 | 31,93 | 0,06% | - |