34,530€
-1,60%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,22 | 35,36 | 34,35 | 34,35 | -2,11% | - |
| 14.10.2025 | 34,83 | 35,28 | 34,64 | 35,09 | 0,00% | - |
| 13.10.2025 | 34,78 | 35,15 | 34,74 | 35,09 | 1,24% | - |
| 10.10.2025 | 35,79 | 36,00 | 34,61 | 34,66 | -3,21% | - |
| 09.10.2025 | 35,76 | 36,11 | 35,73 | 35,81 | 0,00% | - |
| 08.10.2025 | 35,65 | 35,85 | 35,34 | 35,81 | 0,62% | - |
| 07.10.2025 | 35,49 | 35,82 | 35,09 | 35,59 | 0,17% | - |
| 06.10.2025 | 35,25 | 35,59 | 35,04 | 35,53 | 0,85% | - |
| 03.10.2025 | 34,61 | 35,37 | 34,47 | 35,23 | 1,85% | - |
| 02.10.2025 | 33,73 | 35,13 | 33,71 | 34,59 | 2,55% | - |
| 01.10.2025 | 33,70 | 33,90 | 33,16 | 33,73 | 0,27% | - |
| 30.09.2025 | 33,66 | 34,06 | 33,30 | 33,64 | -0,50% | - |
| 29.09.2025 | 34,29 | 34,52 | 33,61 | 33,81 | -1,40% | - |
| 26.09.2025 | 34,41 | 34,44 | 33,92 | 34,29 | -0,12% | - |
| 25.09.2025 | 34,48 | 34,52 | 33,91 | 34,33 | -1,32% | - |
| 24.09.2025 | 35,84 | 35,93 | 34,64 | 34,79 | -3,25% | - |
| 23.09.2025 | 34,04 | 36,11 | 34,02 | 35,96 | 5,55% | - |
| 22.09.2025 | 35,39 | 35,84 | 33,93 | 34,07 | -3,78% | - |
| 19.09.2025 | 35,35 | 35,97 | 35,15 | 35,41 | 0,06% | - |
| 18.09.2025 | 36,31 | 36,49 | 35,25 | 35,39 | -2,48% | - |
| 17.09.2025 | 37,07 | 37,13 | 36,24 | 36,29 | -2,02% | - |
| 16.09.2025 | 38,35 | 38,49 | 36,85 | 37,04 | -3,32% | - |
| 15.09.2025 | 39,09 | 39,45 | 38,29 | 38,31 | -1,74% | - |
| 12.09.2025 | 38,81 | 39,26 | 38,59 | 38,99 | 1,51% | - |
| 10.09.2025 | 39,03 | 39,24 | 38,37 | 38,41 | -1,44% | - |
| 09.09.2025 | 38,55 | 39,08 | 38,46 | 38,97 | 1,14% | - |
| 08.09.2025 | 38,93 | 39,18 | 38,35 | 38,53 | -0,93% | 720,00 |
| 05.09.2025 | 38,74 | 39,07 | 38,65 | 38,89 | 0,34% | 320,00 |
| 04.09.2025 | 38,44 | 38,87 | 38,26 | 38,76 | 0,83% | 325,00 |
| 03.09.2025 | 38,85 | 39,36 | 38,25 | 38,44 | -1,39% | 140,00 |
| 02.09.2025 | 39,59 | 39,73 | 38,50 | 38,98 | -1,94% | 500,00 |
| 01.09.2025 | 39,49 | 40,05 | 39,17 | 39,75 | 0,76% | 1.245,00 |
| 29.08.2025 | 40,07 | 40,14 | 39,31 | 39,45 | -1,69% | 310,00 |
| 28.08.2025 | 40,33 | 40,62 | 40,07 | 40,13 | -0,50% | - |
| 27.08.2025 | 40,49 | 40,49 | 40,05 | 40,33 | -0,44% | 540,00 |
| 26.08.2025 | 40,47 | 40,53 | 39,91 | 40,51 | -0,25% | 305,00 |
| 25.08.2025 | 40,67 | 40,97 | 40,32 | 40,61 | -0,25% | - |
| 22.08.2025 | 39,95 | 40,79 | 39,75 | 40,71 | 1,75% | - |
| 21.08.2025 | 40,18 | 40,26 | 39,90 | 40,01 | -0,15% | 711,00 |
| 20.08.2025 | 39,86 | 40,32 | 39,71 | 40,07 | -0,10% | - |
| 19.08.2025 | 40,01 | 40,43 | 39,81 | 40,11 | 0,20% | 313,00 |
| 18.08.2025 | 40,13 | 40,15 | 39,67 | 40,03 | -0,20% | - |
| 15.08.2025 | 40,59 | 40,80 | 40,01 | 40,11 | -1,09% | 302,00 |
| 14.08.2025 | 41,25 | 41,29 | 40,09 | 40,55 | -2,12% | 300,00 |
| 13.08.2025 | 41,17 | 41,54 | 41,00 | 41,43 | 0,68% | 900,00 |
| 12.08.2025 | 40,59 | 41,15 | 40,55 | 41,15 | 1,68% | - |
| 11.08.2025 | 41,17 | 41,25 | 40,30 | 40,47 | -1,70% | - |
| 08.08.2025 | 40,81 | 41,19 | 40,55 | 41,17 | 0,88% | 300,00 |
| 07.08.2025 | 39,96 | 41,15 | 39,96 | 40,81 | 2,10% | 500,00 |
| 06.08.2025 | 40,29 | 40,48 | 39,89 | 39,97 | -0,42% | 310,00 |
| 05.08.2025 | 39,18 | 40,30 | 39,16 | 40,14 | 2,58% | 320,00 |
| 04.08.2025 | 39,47 | 39,85 | 38,79 | 39,13 | -0,46% | 310,00 |
| 01.08.2025 | 39,39 | 39,83 | 39,03 | 39,31 | -0,66% | 130,00 |
| 31.07.2025 | 39,89 | 39,99 | 39,17 | 39,57 | -0,65% | 440,00 |
| 30.07.2025 | 39,17 | 40,11 | 39,02 | 39,83 | 1,74% | - |
| 29.07.2025 | 38,93 | 40,08 | 38,93 | 39,15 | 0,88% | 320,00 |
| 28.07.2025 | 39,30 | 40,11 | 38,65 | 38,81 | -0,44% | - |
| 25.07.2025 | 40,93 | 44,73 | 38,78 | 38,98 | -4,69% | - |
| 24.07.2025 | 40,68 | 42,35 | 39,71 | 40,90 | 0,52% | 1.600,00 |
| 23.07.2025 | 38,86 | 40,73 | 38,25 | 40,69 | 4,90% | 652,00 |
| 22.07.2025 | 39,87 | 39,87 | 38,39 | 38,79 | -2,76% | - |
| 21.07.2025 | 39,31 | 40,15 | 39,18 | 39,89 | 1,81% | 460,00 |
| 18.07.2025 | 39,89 | 40,22 | 39,14 | 39,18 | -1,76% | - |
| 17.07.2025 | 39,42 | 39,98 | 39,17 | 39,88 | 1,27% | - |
| 16.07.2025 | 38,91 | 39,49 | 38,77 | 39,38 | 1,05% | - |
| 15.07.2025 | 38,82 | 39,49 | 38,68 | 38,97 | 0,41% | - |
| 14.07.2025 | 39,34 | 39,34 | 38,13 | 38,81 | -1,37% | - |
| 11.07.2025 | 38,77 | 39,63 | 38,43 | 39,35 | 1,18% | 318,00 |
| 10.07.2025 | 38,20 | 38,92 | 37,99 | 38,89 | 1,78% | 325,00 |
| 09.07.2025 | 37,87 | 38,25 | 37,51 | 38,21 | 0,82% | - |
| 08.07.2025 | 37,20 | 37,93 | 37,07 | 37,90 | 2,32% | - |
| 07.07.2025 | 36,95 | 37,28 | 36,47 | 37,04 | 0,76% | - |
| 04.07.2025 | 37,15 | 37,17 | 36,70 | 36,76 | -1,37% | 662,00 |
| 03.07.2025 | 36,71 | 37,33 | 36,67 | 37,27 | 1,69% | 338,00 |
| 02.07.2025 | 36,15 | 36,67 | 36,03 | 36,65 | 1,78% | - |
| 01.07.2025 | 36,11 | 36,18 | 35,69 | 36,01 | -0,22% | - |
| 30.06.2025 | 35,60 | 36,34 | 35,06 | 36,09 | 1,43% | - |
| 27.06.2025 | 35,35 | 35,67 | 34,84 | 35,58 | 0,82% | - |
| 26.06.2025 | 34,77 | 35,37 | 34,65 | 35,29 | 1,79% | - |
| 25.06.2025 | 34,11 | 35,24 | 34,11 | 34,67 | 1,17% | - |
| 24.06.2025 | 34,21 | 34,54 | 34,00 | 34,27 | 1,33% | - |
| 23.06.2025 | 33,41 | 33,85 | 32,77 | 33,82 | 0,56% | 724,00 |
| 20.06.2025 | 33,67 | 33,95 | 33,53 | 33,63 | 0,12% | - |
| 19.06.2025 | 34,21 | 34,21 | 33,07 | 33,59 | -2,44% | - |
| 18.06.2025 | 34,68 | 34,73 | 34,13 | 34,43 | -0,09% | - |
| 17.06.2025 | 33,81 | 34,94 | 33,79 | 34,46 | 1,74% | - |
| 16.06.2025 | 33,77 | 34,03 | 33,69 | 33,87 | 0,59% | - |
| 13.06.2025 | 33,09 | 33,94 | 32,80 | 33,67 | 0,45% | - |
| 12.06.2025 | 33,36 | 33,73 | 33,18 | 33,52 | 0,03% | 13,00 |
| 11.06.2025 | 33,11 | 33,65 | 33,09 | 33,51 | 1,03% | 370,00 |
| 10.06.2025 | 32,91 | 33,35 | 32,87 | 33,17 | 0,76% | 750,00 |
| 09.06.2025 | 32,72 | 32,97 | 32,43 | 32,92 | 0,55% | 380,00 |
| 06.06.2025 | 32,52 | 32,78 | 32,29 | 32,74 | 0,96% | 375,00 |
| 05.06.2025 | 31,46 | 32,82 | 31,35 | 32,43 | 3,31% | 400,00 |
| 04.06.2025 | 31,01 | 31,52 | 30,82 | 31,39 | 1,98% | - |
| 03.06.2025 | 30,91 | 30,91 | 30,43 | 30,78 | -0,48% | 400,00 |
| 02.06.2025 | 30,89 | 31,14 | 30,41 | 30,93 | -0,45% | 2,00 |
| 30.05.2025 | 31,05 | 31,27 | 30,59 | 31,07 | 0,26% | 37,00 |
| 29.05.2025 | 31,34 | 31,46 | 30,87 | 30,99 | 0,00% | - |
| 28.05.2025 | 30,72 | 31,59 | 30,72 | 30,99 | 0,23% | - |