50,900€
-1,83%
Echtzeit-Aktienkurs VAISALA OY A
Bid:
Ask:
Aktienkurse zur VAISALA OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,98 | 50,40 | 49,23 | 49,63 | -0,65% | - |
| 04.05.2026 | 49,83 | 50,45 | 49,73 | 49,95 | 0,35% | 28,00 |
| 30.04.2026 | 49,10 | 49,83 | 48,78 | 49,78 | 0,71% | - |
| 29.04.2026 | 48,25 | 49,58 | 48,25 | 49,43 | 1,75% | 15,00 |
| 28.04.2026 | 48,50 | 48,68 | 47,90 | 48,58 | -0,51% | - |
| 27.04.2026 | 49,25 | 50,18 | 48,60 | 48,83 | -1,51% | - |
| 24.04.2026 | 48,33 | 50,95 | 47,88 | 49,58 | 2,59% | - |
| 23.04.2026 | 48,25 | 48,75 | 48,18 | 48,33 | -0,36% | - |
| 22.04.2026 | 49,08 | 49,25 | 48,50 | 48,50 | -1,17% | - |
| 21.04.2026 | 48,65 | 49,33 | 48,65 | 49,08 | 0,26% | - |
| 20.04.2026 | 50,08 | 50,35 | 48,95 | 48,95 | -2,25% | - |
| 17.04.2026 | 49,00 | 50,40 | 49,00 | 50,08 | 1,57% | - |
| 16.04.2026 | 47,40 | 49,70 | 47,40 | 49,30 | 3,35% | - |
| 15.04.2026 | 48,10 | 48,15 | 47,58 | 47,70 | -0,62% | 58,00 |
| 14.04.2026 | 47,15 | 48,15 | 47,15 | 48,00 | 1,27% | 14,00 |
| 13.04.2026 | 47,23 | 47,73 | 46,93 | 47,40 | 0,26% | - |
| 10.04.2026 | 46,50 | 48,13 | 46,50 | 47,28 | 1,01% | - |
| 09.04.2026 | 46,88 | 47,13 | 46,60 | 46,80 | -0,16% | - |
| 08.04.2026 | 45,28 | 47,13 | 44,80 | 46,88 | 4,57% | 140,00 |
| 07.04.2026 | 45,28 | 46,10 | 44,45 | 44,83 | -0,99% | 30,00 |
| 02.04.2026 | 44,73 | 45,28 | 43,73 | 45,28 | 0,89% | - |
| 01.04.2026 | 44,18 | 45,40 | 44,18 | 44,88 | 1,58% | - |
| 31.03.2026 | 44,23 | 44,45 | 43,93 | 44,18 | -0,11% | - |
| 30.03.2026 | 43,50 | 44,28 | 43,05 | 44,23 | 1,61% | 15,00 |
| 27.03.2026 | 45,00 | 45,00 | 43,38 | 43,53 | -3,97% | - |
| 26.03.2026 | 45,05 | 45,43 | 44,43 | 45,33 | 0,55% | - |
| 25.03.2026 | 44,53 | 45,35 | 44,50 | 45,08 | -0,77% | - |
| 24.03.2026 | 45,33 | 45,65 | 44,95 | 45,43 | 0,22% | - |
| 23.03.2026 | 45,33 | 46,80 | 44,08 | 45,33 | 0,00% | 15,00 |
| 20.03.2026 | 45,40 | 46,80 | 45,20 | 45,33 | -0,22% | - |
| 19.03.2026 | 46,88 | 46,88 | 45,33 | 45,43 | -3,09% | - |
| 18.03.2026 | 45,80 | 47,70 | 45,80 | 46,88 | 1,52% | - |
| 17.03.2026 | 45,98 | 46,63 | 45,65 | 46,18 | 0,49% | - |
| 16.03.2026 | 45,20 | 46,15 | 45,20 | 45,95 | 0,93% | 14,00 |
| 13.03.2026 | 47,08 | 47,08 | 45,50 | 45,53 | -3,29% | - |
| 12.03.2026 | 46,40 | 47,35 | 46,40 | 47,08 | 0,11% | - |
| 11.03.2026 | 47,33 | 47,35 | 46,60 | 47,03 | -0,63% | - |
| 10.03.2026 | 46,63 | 47,85 | 46,60 | 47,33 | 1,50% | 32,00 |
| 09.03.2026 | 47,53 | 47,53 | 46,33 | 46,63 | -1,89% | 84,00 |
| 06.03.2026 | 47,65 | 48,68 | 47,50 | 47,53 | -1,66% | 14,00 |
| 05.03.2026 | 47,70 | 48,55 | 47,70 | 48,33 | 0,42% | - |
| 04.03.2026 | 47,15 | 48,73 | 46,75 | 48,13 | 1,16% | - |
| 03.03.2026 | 47,78 | 47,78 | 46,18 | 47,58 | -0,10% | 646,00 |
| 02.03.2026 | 48,33 | 48,33 | 46,88 | 47,63 | -1,45% | 15,00 |
| 27.02.2026 | 47,13 | 48,33 | 46,98 | 48,33 | 2,33% | - |
| 26.02.2026 | 46,28 | 47,73 | 46,23 | 47,23 | 2,11% | 208,00 |
| 25.02.2026 | 46,20 | 46,88 | 46,13 | 46,25 | -0,54% | - |
| 24.02.2026 | 46,28 | 47,18 | 46,23 | 46,50 | -0,48% | - |
| 23.02.2026 | 46,90 | 47,25 | 46,33 | 46,73 | -0,37% | 15,00 |
| 20.02.2026 | 46,45 | 47,18 | 46,25 | 46,90 | 0,27% | - |
| 19.02.2026 | 46,48 | 47,05 | 46,05 | 46,78 | 0,65% | - |
| 18.02.2026 | 45,23 | 46,48 | 44,98 | 46,48 | 2,82% | - |
| 17.02.2026 | 44,50 | 45,23 | 44,23 | 45,20 | 0,84% | - |
| 16.02.2026 | 44,83 | 45,05 | 43,90 | 44,83 | 0,00% | 2.265,00 |
| 13.02.2026 | 43,00 | 45,35 | 43,00 | 44,83 | 3,70% | - |
| 12.02.2026 | 41,85 | 43,70 | 41,23 | 43,23 | 3,29% | 6.500,00 |
| 11.02.2026 | 42,48 | 42,48 | 41,43 | 41,85 | -1,47% | - |
| 10.02.2026 | 42,53 | 42,80 | 41,93 | 42,48 | -0,06% | 210,00 |
| 09.02.2026 | 41,95 | 42,85 | 41,95 | 42,50 | 0,06% | 81,00 |
| 06.02.2026 | 42,03 | 42,50 | 41,25 | 42,48 | 1,07% | 14,00 |
| 05.02.2026 | 42,83 | 43,23 | 41,55 | 42,03 | -1,87% | 290,00 |
| 04.02.2026 | 43,18 | 43,35 | 42,68 | 42,83 | -0,81% | - |
| 03.02.2026 | 42,35 | 43,60 | 42,35 | 43,18 | 0,82% | - |
| 02.02.2026 | 42,03 | 42,93 | 41,78 | 42,83 | 1,96% | - |
| 30.01.2026 | 42,95 | 43,75 | 42,00 | 42,00 | -3,28% | - |
| 29.01.2026 | 44,18 | 44,75 | 43,38 | 43,43 | -1,64% | 13,00 |
| 28.01.2026 | 44,48 | 44,83 | 44,13 | 44,15 | -0,67% | - |
| 27.01.2026 | 43,65 | 44,75 | 43,65 | 44,45 | 0,74% | - |
| 26.01.2026 | 44,75 | 45,20 | 43,93 | 44,13 | -2,27% | - |
| 23.01.2026 | 44,75 | 45,40 | 44,75 | 45,15 | -0,17% | - |
| 22.01.2026 | 44,43 | 45,38 | 44,43 | 45,23 | 1,80% | 28,00 |
| 21.01.2026 | 43,65 | 44,60 | 43,58 | 44,43 | 1,02% | 15,00 |
| 20.01.2026 | 44,08 | 44,13 | 43,48 | 43,98 | -0,23% | - |
| 19.01.2026 | 44,80 | 44,80 | 43,53 | 44,08 | -2,54% | 560,00 |
| 16.01.2026 | 45,23 | 45,33 | 44,68 | 45,23 | 0,00% | 2.352,00 |
| 15.01.2026 | 44,25 | 45,70 | 44,25 | 45,23 | 1,63% | - |
| 14.01.2026 | 44,83 | 45,10 | 44,00 | 44,50 | -0,73% | 14,00 |
| 13.01.2026 | 45,95 | 46,08 | 44,55 | 44,83 | -1,81% | 475,00 |
| 12.01.2026 | 44,65 | 45,85 | 44,65 | 45,65 | 1,33% | - |
| 09.01.2026 | 44,00 | 45,15 | 44,00 | 45,05 | 1,52% | - |
| 08.01.2026 | 44,05 | 44,78 | 44,05 | 44,38 | -0,11% | - |
| 07.01.2026 | 44,03 | 44,78 | 43,65 | 44,43 | 2,13% | 14,00 |
| 06.01.2026 | 43,53 | 43,53 | 43,50 | 43,50 | -1,19% | - |
| 05.01.2026 | 43,20 | 44,23 | 43,20 | 44,03 | 1,15% | - |
| 02.01.2026 | 44,53 | 44,53 | 43,35 | 43,53 | -1,30% | 1.134,00 |
| 30.12.2025 | 43,55 | 44,20 | 43,55 | 44,10 | 0,17% | - |
| 29.12.2025 | 43,78 | 44,18 | 43,73 | 44,03 | 0,57% | - |
| 23.12.2025 | 44,00 | 44,08 | 43,63 | 43,78 | -0,45% | 210,00 |
| 22.12.2025 | 43,43 | 44,20 | 43,43 | 43,98 | 1,32% | 15,00 |
| 19.12.2025 | 42,90 | 43,60 | 42,90 | 43,40 | 0,06% | - |
| 18.12.2025 | 42,73 | 43,48 | 42,45 | 43,38 | 1,52% | 990,00 |
| 17.12.2025 | 42,45 | 43,10 | 42,23 | 42,73 | -0,35% | - |
| 16.12.2025 | 42,80 | 43,08 | 42,65 | 42,88 | 0,18% | 58,00 |
| 15.12.2025 | 42,75 | 43,48 | 42,65 | 42,80 | -0,98% | 15,00 |
| 12.12.2025 | 42,50 | 43,55 | 42,50 | 43,23 | 0,93% | - |
| 11.12.2025 | 43,08 | 43,55 | 42,65 | 42,83 | -0,58% | - |
| 10.12.2025 | 42,95 | 43,58 | 42,93 | 43,08 | -0,81% | - |
| 09.12.2025 | 42,50 | 43,73 | 42,50 | 43,43 | 1,05% | - |
| 08.12.2025 | 43,18 | 43,50 | 42,93 | 42,98 | -0,46% | 14,00 |
| 05.12.2025 | 42,70 | 43,30 | 42,70 | 43,18 | 0,00% | 56,00 |