47,800€
-0,73%
Echtzeit-Aktienkurs VAISALA OY A
Bid:
Ask:
Aktienkurse zur VAISALA OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 47,30 | 47,40 | 47,05 | 47,40 | -1,56% | - |
| 27.02.2025 | 47,70 | 48,25 | 47,70 | 48,15 | -0,52% | - |
| 26.02.2025 | 47,55 | 48,60 | 47,55 | 48,40 | -0,62% | - |
| 25.02.2025 | 47,45 | 48,70 | 47,45 | 48,70 | -0,10% | - |
| 24.02.2025 | 48,90 | 49,25 | 48,75 | 48,75 | -3,08% | - |
| 21.02.2025 | 49,80 | 50,60 | 49,80 | 50,30 | -0,79% | - |
| 20.02.2025 | 49,30 | 50,90 | 49,30 | 50,70 | 0,40% | - |
| 19.02.2025 | 52,50 | 52,50 | 50,10 | 50,50 | -4,54% | - |
| 18.02.2025 | 53,10 | 53,10 | 51,30 | 52,90 | -1,31% | - |
| 17.02.2025 | 52,80 | 53,60 | 52,80 | 53,60 | -0,19% | - |
| 14.02.2025 | 53,10 | 53,90 | 53,10 | 53,70 | 0,00% | - |
| 13.02.2025 | 52,60 | 53,70 | 52,60 | 53,70 | 0,94% | - |
| 12.02.2025 | 52,80 | 53,60 | 52,80 | 53,20 | 0,38% | - |
| 11.02.2025 | 52,80 | 53,00 | 52,80 | 53,00 | -0,19% | - |
| 10.02.2025 | 52,70 | 53,10 | 52,40 | 53,10 | 0,38% | - |
| 07.02.2025 | 53,10 | 53,20 | 52,90 | 52,90 | 1,15% | - |
| 06.02.2025 | 52,20 | 52,30 | 52,10 | 52,30 | 0,19% | - |
| 05.02.2025 | 52,40 | 52,40 | 52,20 | 52,20 | -0,38% | - |
| 04.02.2025 | 51,70 | 52,40 | 51,70 | 52,40 | 1,55% | - |
| 03.02.2025 | 52,70 | 52,70 | 51,50 | 51,60 | -1,53% | - |
| 31.01.2025 | 52,30 | 52,90 | 52,30 | 52,40 | 0,19% | - |
| 30.01.2025 | 52,00 | 52,50 | 52,00 | 52,30 | 0,19% | - |
| 29.01.2025 | 51,90 | 52,30 | 51,90 | 52,20 | 1,16% | - |
| 28.01.2025 | 51,90 | 52,20 | 51,60 | 51,60 | 0,19% | - |
| 27.01.2025 | 52,80 | 52,80 | 51,50 | 51,50 | -2,65% | - |
| 24.01.2025 | 53,00 | 53,10 | 52,90 | 52,90 | -0,56% | - |
| 23.01.2025 | 53,80 | 53,80 | 53,20 | 53,20 | -0,93% | - |
| 22.01.2025 | 52,80 | 53,70 | 52,80 | 53,70 | -0,19% | - |
| 21.01.2025 | 52,30 | 53,80 | 52,00 | 53,80 | 2,48% | 1,00 |
| 20.01.2025 | 52,90 | 53,30 | 52,50 | 52,50 | 0,57% | - |
| 17.01.2025 | 49,75 | 52,20 | 49,75 | 52,20 | 4,40% | - |
| 16.01.2025 | 47,70 | 50,40 | 47,70 | 50,00 | 8,70% | - |
| 15.01.2025 | 45,70 | 46,00 | 45,70 | 46,00 | -0,22% | - |
| 14.01.2025 | 46,30 | 46,55 | 46,10 | 46,10 | -0,75% | - |
| 13.01.2025 | 46,70 | 46,70 | 46,45 | 46,45 | -1,90% | - |
| 10.01.2025 | 47,85 | 48,05 | 47,35 | 47,35 | -0,42% | - |
| 09.01.2025 | 47,50 | 47,65 | 47,50 | 47,55 | -1,65% | - |
| 08.01.2025 | 49,65 | 49,65 | 48,35 | 48,35 | -3,69% | - |
| 07.01.2025 | 49,15 | 50,20 | 49,15 | 50,20 | 2,14% | - |
| 06.01.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,10% | - |
| 03.01.2025 | 48,75 | 49,20 | 48,75 | 49,20 | 1,44% | 150,00 |
| 02.01.2025 | 47,75 | 48,50 | 47,75 | 48,50 | 2,32% | - |
| 30.12.2024 | 47,90 | 47,90 | 47,30 | 47,40 | -0,73% | 175,00 |
| 27.12.2024 | 47,50 | 47,85 | 47,50 | 47,75 | 1,27% | - |
| 23.12.2024 | 46,40 | 47,15 | 46,05 | 47,15 | 2,95% | 4,00 |
| 20.12.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -0,11% | 104,00 |
| 19.12.2024 | 46,40 | 46,40 | 45,85 | 45,85 | -0,33% | - |
| 18.12.2024 | 45,95 | 46,00 | 45,90 | 46,00 | -0,11% | - |
| 17.12.2024 | 45,75 | 46,15 | 45,65 | 46,05 | 0,66% | 104,00 |
| 16.12.2024 | 46,55 | 46,55 | 45,75 | 45,75 | -3,38% | - |
| 13.12.2024 | 47,05 | 47,35 | 47,05 | 47,35 | 0,11% | - |
| 12.12.2024 | 46,90 | 47,30 | 46,90 | 47,30 | -0,11% | - |
| 11.12.2024 | 47,00 | 47,35 | 47,00 | 47,35 | 0,64% | - |
| 10.12.2024 | 47,85 | 47,85 | 47,05 | 47,05 | -2,39% | - |
| 09.12.2024 | 47,60 | 48,20 | 47,60 | 48,20 | 1,26% | - |
| 06.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,31% | - |
| 05.12.2024 | 48,35 | 48,60 | 47,75 | 47,75 | -1,65% | - |
| 04.12.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 2,21% | - |
| 03.12.2024 | 48,75 | 48,75 | 47,50 | 47,50 | 0,00% | - |
| 02.12.2024 | 47,90 | 47,90 | 47,50 | 47,50 | 0,64% | - |
| 29.11.2024 | 46,65 | 47,20 | 46,65 | 47,20 | 0,64% | - |
| 28.11.2024 | 47,80 | 48,70 | 46,90 | 46,90 | -0,64% | 16,00 |
| 27.11.2024 | 47,00 | 48,20 | 46,80 | 47,20 | -0,84% | 4,00 |
| 26.11.2024 | 47,55 | 47,60 | 46,95 | 47,60 | 0,53% | - |
| 25.11.2024 | 46,85 | 47,35 | 46,85 | 47,35 | 1,72% | - |
| 22.11.2024 | 46,40 | 46,70 | 46,40 | 46,55 | 0,54% | - |
| 21.11.2024 | 45,90 | 46,30 | 45,90 | 46,30 | 1,20% | 200,00 |
| 20.11.2024 | 45,35 | 45,75 | 45,35 | 45,75 | 2,23% | - |
| 19.11.2024 | 44,65 | 44,90 | 44,65 | 44,75 | -0,78% | - |
| 18.11.2024 | 45,60 | 45,60 | 45,10 | 45,10 | -0,99% | - |
| 15.11.2024 | 45,05 | 45,55 | 45,05 | 45,55 | 1,22% | - |
| 14.11.2024 | 44,90 | 45,00 | 44,90 | 45,00 | 0,45% | - |
| 13.11.2024 | 43,90 | 44,80 | 43,90 | 44,80 | -0,67% | - |
| 12.11.2024 | 46,05 | 46,05 | 45,10 | 45,10 | -3,11% | - |
| 11.11.2024 | 46,65 | 46,75 | 46,40 | 46,55 | 0,43% | 185,00 |
| 08.11.2024 | 46,40 | 46,40 | 46,35 | 46,35 | 0,65% | - |
| 07.11.2024 | 45,05 | 46,05 | 45,05 | 46,05 | 2,45% | - |
| 06.11.2024 | 44,65 | 45,15 | 44,65 | 44,95 | 0,90% | - |
| 05.11.2024 | 43,80 | 44,70 | 43,80 | 44,55 | -0,89% | - |
| 04.11.2024 | 44,30 | 44,95 | 43,80 | 44,95 | 2,39% | 200,00 |
| 01.11.2024 | 44,05 | 44,40 | 43,90 | 43,90 | 1,86% | - |
| 31.10.2024 | 43,70 | 43,70 | 43,10 | 43,10 | -2,49% | - |
| 30.10.2024 | 44,10 | 44,65 | 44,10 | 44,20 | -1,89% | - |
| 29.10.2024 | 45,60 | 45,60 | 44,95 | 45,05 | -0,77% | - |
| 28.10.2024 | 45,30 | 45,75 | 45,30 | 45,40 | 0,44% | - |
| 25.10.2024 | 45,45 | 45,50 | 45,20 | 45,20 | -3,93% | - |
| 24.10.2024 | 45,70 | 47,05 | 45,00 | 47,05 | -1,98% | 146,00 |
| 23.10.2024 | 47,30 | 48,00 | 47,15 | 48,00 | 1,48% | 113,00 |
| 22.10.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -2,47% | - |
| 21.10.2024 | 48,33 | 48,53 | 48,28 | 48,50 | 1,46% | - |
| 18.10.2024 | 47,55 | 47,85 | 47,55 | 47,80 | -0,57% | - |
| 17.10.2024 | 47,90 | 48,08 | 47,58 | 48,08 | 1,42% | - |
| 16.10.2024 | 47,75 | 47,75 | 47,40 | 47,40 | -2,72% | - |
| 15.10.2024 | 48,53 | 48,73 | 48,15 | 48,73 | 0,26% | - |
| 14.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,57% | - |
| 11.10.2024 | 48,05 | 48,33 | 47,60 | 48,33 | 1,74% | - |
| 10.10.2024 | 47,35 | 47,50 | 47,35 | 47,50 | -0,73% | - |
| 09.10.2024 | 47,95 | 47,95 | 47,85 | 47,85 | -0,62% | - |
| 08.10.2024 | 48,13 | 48,33 | 47,20 | 48,15 | -0,52% | - |
| 07.10.2024 | 48,38 | 48,43 | 48,25 | 48,40 | 1,79% | - |