32,310€
-0,62%
Echtzeit-Aktienkurs Kalmar Oyj
Bid:
Ask:
Aktienkurse zur Kalmar Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 32,53 | 32,57 | 31,69 | 32,33 | -0,55% | - |
| 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% | - |
| 27.11.2024 | 31,37 | 32,43 | 31,34 | 31,91 | 1,43% | - |
| 26.11.2024 | 32,12 | 32,20 | 31,41 | 31,46 | -2,05% | - |
| 25.11.2024 | 31,78 | 32,17 | 31,75 | 32,12 | 1,20% | - |
| 22.11.2024 | 31,09 | 31,99 | 31,08 | 31,74 | 2,19% | 15,00 |
| 21.11.2024 | 31,10 | 31,36 | 30,41 | 31,06 | 0,00% | - |
| 20.11.2024 | 31,22 | 31,56 | 30,97 | 31,06 | 0,00% | - |
| 19.11.2024 | 31,08 | 31,67 | 30,90 | 31,06 | 0,16% | - |
| 18.11.2024 | 31,33 | 31,34 | 30,78 | 31,01 | -1,21% | - |
| 15.11.2024 | 31,58 | 31,67 | 31,29 | 31,39 | -1,20% | - |
| 14.11.2024 | 32,04 | 32,19 | 31,71 | 31,77 | -0,84% | - |
| 13.11.2024 | 31,61 | 32,09 | 31,45 | 32,04 | 0,72% | - |
| 12.11.2024 | 33,03 | 33,10 | 31,66 | 31,81 | -4,33% | - |
| 11.11.2024 | 33,24 | 33,76 | 33,13 | 33,25 | 0,36% | - |
| 08.11.2024 | 33,88 | 34,09 | 32,78 | 33,13 | -2,47% | - |
| 07.11.2024 | 33,03 | 34,02 | 32,94 | 33,97 | 2,88% | - |
| 06.11.2024 | 32,82 | 33,98 | 32,79 | 33,02 | 0,73% | - |
| 05.11.2024 | 32,76 | 33,28 | 32,44 | 32,78 | 0,61% | - |
| 04.11.2024 | 32,72 | 32,91 | 31,74 | 32,58 | -2,13% | - |
| 01.11.2024 | 28,66 | 33,29 | 28,64 | 33,29 | 16,68% | 230,00 |
| 31.10.2024 | 27,92 | 28,87 | 27,64 | 28,53 | 1,67% | - |
| 30.10.2024 | 28,50 | 28,62 | 27,94 | 28,06 | -2,16% | - |
| 29.10.2024 | 28,51 | 29,14 | 28,04 | 28,68 | 0,67% | - |
| 28.10.2024 | 27,78 | 28,67 | 27,78 | 28,49 | 3,00% | - |
| 25.10.2024 | 27,28 | 27,86 | 27,24 | 27,66 | 1,50% | - |
| 24.10.2024 | 27,52 | 28,01 | 27,23 | 27,25 | -1,05% | - |
| 23.10.2024 | 27,57 | 27,89 | 27,42 | 27,54 | 0,07% | - |
| 22.10.2024 | 27,52 | 27,75 | 27,23 | 27,52 | -0,04% | - |
| 21.10.2024 | 27,71 | 28,08 | 27,46 | 27,53 | -0,90% | - |
| 18.10.2024 | 27,79 | 28,01 | 27,68 | 27,78 | -0,29% | - |
| 17.10.2024 | 28,11 | 28,18 | 27,46 | 27,86 | -0,89% | - |
| 16.10.2024 | 27,68 | 28,29 | 27,62 | 28,11 | 0,50% | - |
| 15.10.2024 | 28,69 | 28,78 | 27,66 | 27,97 | -2,13% | - |
| 14.10.2024 | 28,64 | 28,98 | 28,40 | 28,58 | -0,45% | - |
| 11.10.2024 | 28,20 | 29,18 | 28,14 | 28,71 | 1,84% | - |
| 10.10.2024 | 28,27 | 28,42 | 28,04 | 28,19 | -0,70% | - |
| 09.10.2024 | 28,11 | 28,58 | 27,90 | 28,39 | 0,60% | - |
| 08.10.2024 | 28,53 | 28,58 | 28,01 | 28,22 | -1,29% | - |
| 07.10.2024 | 28,57 | 28,88 | 28,36 | 28,59 | -0,03% | - |
| 04.10.2024 | 28,64 | 28,98 | 28,29 | 28,60 | 0,74% | - |
| 03.10.2024 | 28,44 | 28,68 | 28,25 | 28,39 | -0,49% | - |
| 02.10.2024 | 28,68 | 28,83 | 28,09 | 28,53 | -0,31% | - |
| 01.10.2024 | 29,15 | 29,36 | 28,31 | 28,62 | -1,48% | - |
| 30.09.2024 | 28,87 | 29,41 | 28,83 | 29,05 | 0,66% | - |
| 27.09.2024 | 28,53 | 28,97 | 28,29 | 28,86 | 1,26% | - |
| 26.09.2024 | 27,94 | 28,65 | 27,90 | 28,50 | 3,19% | - |
| 25.09.2024 | 27,64 | 27,85 | 27,35 | 27,62 | 0,00% | - |
| 24.09.2024 | 26,96 | 27,95 | 26,96 | 27,62 | 2,71% | - |
| 23.09.2024 | 27,05 | 27,06 | 26,64 | 26,89 | -0,63% | - |
| 20.09.2024 | 26,98 | 27,54 | 26,70 | 27,06 | -0,04% | - |
| 19.09.2024 | 26,12 | 27,37 | 26,09 | 27,07 | 4,16% | - |
| 18.09.2024 | 26,33 | 26,52 | 25,90 | 25,99 | -1,22% | - |
| 17.09.2024 | 25,22 | 26,53 | 25,18 | 26,31 | 4,16% | - |
| 16.09.2024 | 25,23 | 25,50 | 25,14 | 25,26 | 0,12% | - |
| 13.09.2024 | 24,56 | 25,33 | 24,54 | 25,23 | 2,10% | - |