40,110€
0,35%
Echtzeit-Aktienkurs KALMAR OYJ B
Bid:
Ask:
Aktienkurse zur KALMAR OYJ B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,01 | 45,01 | 40,81 | 41,05 | -9,40% | 1.944,00 |
| 04.05.2026 | 45,63 | 46,20 | 44,42 | 45,31 | -0,68% | 250,00 |
| 30.04.2026 | 44,59 | 45,82 | 44,43 | 45,62 | 1,63% | - |
| 29.04.2026 | 45,95 | 46,38 | 44,51 | 44,89 | -2,31% | 14,00 |
| 28.04.2026 | 46,71 | 46,74 | 45,54 | 45,95 | -1,63% | - |
| 27.04.2026 | 47,10 | 48,16 | 46,60 | 46,71 | -1,27% | 880,00 |
| 24.04.2026 | 46,89 | 47,88 | 46,50 | 47,31 | 1,11% | - |
| 23.04.2026 | 46,23 | 46,99 | 46,13 | 46,79 | 0,75% | - |
| 22.04.2026 | 47,10 | 47,30 | 46,33 | 46,44 | -1,17% | - |
| 21.04.2026 | 48,19 | 48,91 | 46,90 | 46,99 | -2,45% | 15,00 |
| 20.04.2026 | 48,39 | 48,51 | 47,73 | 48,17 | -1,55% | - |
| 17.04.2026 | 47,63 | 48,93 | 47,14 | 48,93 | 2,73% | - |
| 16.04.2026 | 48,13 | 48,64 | 46,83 | 47,63 | -1,04% | - |
| 15.04.2026 | 48,83 | 49,44 | 48,05 | 48,13 | -1,47% | - |
| 14.04.2026 | 48,19 | 49,10 | 48,19 | 48,85 | 1,08% | 208,00 |
| 13.04.2026 | 47,96 | 48,37 | 47,16 | 48,33 | -0,45% | - |
| 10.04.2026 | 47,67 | 48,87 | 47,50 | 48,55 | 1,89% | - |
| 09.04.2026 | 46,84 | 47,87 | 46,57 | 47,65 | 1,56% | - |
| 08.04.2026 | 46,18 | 46,96 | 45,50 | 46,92 | 5,51% | - |
| 07.04.2026 | 44,47 | 45,21 | 43,68 | 44,47 | -0,04% | 28,00 |
| 02.04.2026 | 44,01 | 44,71 | 43,37 | 44,49 | -0,76% | - |
| 01.04.2026 | 42,98 | 45,16 | 42,96 | 44,83 | 1,98% | - |
| 31.03.2026 | 43,87 | 44,07 | 42,68 | 43,96 | 1,17% | - |
| 30.03.2026 | 42,93 | 43,81 | 42,85 | 43,45 | 1,35% | - |
| 27.03.2026 | 44,45 | 44,47 | 42,73 | 42,87 | -3,55% | - |
| 26.03.2026 | 44,67 | 44,75 | 43,86 | 44,45 | -0,78% | - |
| 25.03.2026 | 44,03 | 44,94 | 43,96 | 44,80 | 1,80% | - |
| 24.03.2026 | 43,89 | 44,16 | 43,06 | 44,01 | 0,02% | - |
| 23.03.2026 | 42,29 | 44,50 | 40,91 | 44,00 | 2,66% | 2.380,00 |
| 20.03.2026 | 42,79 | 43,82 | 42,57 | 42,86 | 0,16% | - |
| 19.03.2026 | 43,60 | 43,75 | 42,47 | 42,79 | -1,88% | 2.079,00 |
| 18.03.2026 | 44,17 | 45,39 | 43,58 | 43,61 | -0,64% | 39,00 |
| 17.03.2026 | 43,71 | 44,33 | 43,32 | 43,89 | 0,27% | - |
| 16.03.2026 | 43,39 | 44,02 | 43,08 | 43,77 | 1,30% | - |
| 13.03.2026 | 43,43 | 43,71 | 42,27 | 43,21 | -0,51% | 36,00 |
| 12.03.2026 | 44,69 | 45,07 | 42,98 | 43,43 | -3,14% | - |
| 11.03.2026 | 45,37 | 45,62 | 44,56 | 44,84 | -0,97% | - |
| 10.03.2026 | 44,32 | 45,88 | 44,26 | 45,28 | 1,87% | - |
| 09.03.2026 | 44,47 | 44,74 | 42,93 | 44,45 | -2,20% | 17,00 |
| 06.03.2026 | 47,01 | 47,24 | 44,95 | 45,45 | -2,91% | 24,00 |
| 05.03.2026 | 47,35 | 48,52 | 46,67 | 46,81 | -1,43% | - |
| 04.03.2026 | 47,38 | 47,99 | 46,57 | 47,49 | -0,38% | - |
| 03.03.2026 | 47,15 | 47,93 | 45,84 | 47,67 | 0,38% | 2.772,00 |
| 02.03.2026 | 47,64 | 48,43 | 47,05 | 47,49 | -2,22% | - |
| 27.02.2026 | 49,43 | 49,47 | 47,98 | 48,57 | -1,70% | - |
| 26.02.2026 | 50,30 | 50,35 | 48,86 | 49,41 | -2,01% | - |
| 25.02.2026 | 51,10 | 51,20 | 49,97 | 50,43 | -1,18% | - |
| 24.02.2026 | 50,20 | 51,10 | 50,08 | 51,03 | 0,89% | - |
| 23.02.2026 | 50,63 | 50,73 | 49,88 | 50,58 | -0,20% | - |
| 20.02.2026 | 50,28 | 50,90 | 49,73 | 50,68 | 0,80% | - |
| 19.02.2026 | 49,27 | 50,38 | 48,75 | 50,28 | 2,04% | 1.188,00 |
| 18.02.2026 | 48,37 | 49,27 | 47,78 | 49,27 | 1,86% | 3.591,00 |
| 17.02.2026 | 46,01 | 48,47 | 45,16 | 48,37 | 5,13% | 1.290,00 |
| 16.02.2026 | 44,46 | 46,64 | 44,46 | 46,01 | 3,21% | 132,00 |
| 13.02.2026 | 41,59 | 44,93 | 41,33 | 44,58 | 7,19% | 4.850,00 |
| 12.02.2026 | 43,27 | 43,37 | 41,36 | 41,59 | -3,70% | - |
| 11.02.2026 | 43,90 | 43,95 | 42,57 | 43,19 | -1,91% | - |
| 10.02.2026 | 43,39 | 44,35 | 43,20 | 44,03 | 1,47% | - |
| 09.02.2026 | 42,53 | 43,50 | 42,53 | 43,39 | 2,02% | - |
| 06.02.2026 | 42,85 | 42,88 | 42,21 | 42,53 | -0,75% | - |
| 05.02.2026 | 43,88 | 44,04 | 42,75 | 42,85 | -2,61% | 4.080,00 |
| 04.02.2026 | 43,70 | 44,36 | 43,42 | 44,00 | 0,41% | - |
| 03.02.2026 | 43,73 | 43,84 | 43,06 | 43,82 | 0,50% | - |
| 02.02.2026 | 42,75 | 43,61 | 42,13 | 43,60 | 1,07% | - |
| 30.01.2026 | 42,95 | 43,19 | 42,50 | 43,14 | 0,14% | 990,00 |
| 29.01.2026 | 43,11 | 43,58 | 42,55 | 43,08 | -0,07% | 1.143,00 |
| 28.01.2026 | 43,25 | 43,58 | 42,91 | 43,11 | -0,19% | 300,00 |
| 27.01.2026 | 43,27 | 43,39 | 42,94 | 43,19 | 0,09% | - |
| 26.01.2026 | 43,46 | 43,88 | 42,81 | 43,15 | -0,99% | 1.924,00 |
| 23.01.2026 | 42,53 | 43,80 | 42,34 | 43,58 | 2,47% | - |
| 22.01.2026 | 41,45 | 43,44 | 41,27 | 42,53 | 2,80% | 2.550,00 |
| 21.01.2026 | 40,64 | 41,55 | 40,56 | 41,37 | 1,67% | - |
| 20.01.2026 | 41,12 | 41,19 | 40,24 | 40,69 | -1,41% | - |
| 19.01.2026 | 42,08 | 42,08 | 40,68 | 41,27 | -3,05% | - |
| 16.01.2026 | 42,86 | 43,40 | 42,43 | 42,57 | -1,11% | - |
| 15.01.2026 | 42,27 | 43,27 | 42,13 | 43,05 | 2,04% | - |
| 14.01.2026 | 41,87 | 42,26 | 41,65 | 42,19 | 0,76% | - |
| 13.01.2026 | 42,26 | 42,72 | 41,53 | 41,87 | -1,34% | - |
| 12.01.2026 | 42,76 | 42,95 | 42,29 | 42,44 | -1,19% | - |
| 09.01.2026 | 42,04 | 42,95 | 42,04 | 42,95 | 1,70% | 81,00 |
| 08.01.2026 | 42,12 | 42,27 | 41,88 | 42,23 | -0,19% | 630,00 |
| 07.01.2026 | 41,06 | 42,31 | 41,06 | 42,31 | 2,79% | - |
| 06.01.2026 | 41,09 | 41,21 | 40,83 | 41,16 | -0,19% | - |
| 05.01.2026 | 40,85 | 41,25 | 40,66 | 41,24 | 1,15% | - |
| 02.01.2026 | 40,55 | 40,99 | 40,11 | 40,77 | 0,49% | 14,00 |
| 30.12.2025 | 40,28 | 40,67 | 40,11 | 40,57 | 0,72% | - |
| 29.12.2025 | 39,79 | 40,29 | 39,75 | 40,28 | 1,23% | - |
| 23.12.2025 | 39,75 | 39,86 | 39,45 | 39,79 | 0,10% | - |
| 22.12.2025 | 38,60 | 39,89 | 38,60 | 39,75 | 2,95% | - |
| 19.12.2025 | 38,74 | 38,92 | 38,48 | 38,61 | -0,36% | - |
| 18.12.2025 | 38,67 | 38,83 | 38,52 | 38,75 | 0,41% | - |
| 17.12.2025 | 39,12 | 39,54 | 38,57 | 38,59 | -1,63% | - |
| 16.12.2025 | 39,87 | 39,96 | 38,94 | 39,23 | -1,75% | 2.430,00 |
| 15.12.2025 | 40,61 | 40,65 | 39,82 | 39,93 | -1,43% | - |
| 12.12.2025 | 40,61 | 40,75 | 40,24 | 40,51 | -0,15% | - |
| 11.12.2025 | 39,91 | 40,61 | 39,85 | 40,57 | 1,00% | - |
| 10.12.2025 | 39,91 | 40,29 | 39,85 | 40,17 | 0,60% | - |
| 09.12.2025 | 39,94 | 40,55 | 39,91 | 39,93 | 0,10% | - |
| 08.12.2025 | 39,10 | 40,52 | 39,10 | 39,89 | 1,73% | - |
| 05.12.2025 | 38,99 | 39,42 | 38,82 | 39,21 | 0,62% | - |