47,425€
-0,89%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 48,40 | 48,63 | 47,48 | 47,55 | -0,63% | - |
| 22.08.2025 | 46,95 | 47,85 | 46,95 | 47,85 | 1,38% | - |
| 21.08.2025 | 46,60 | 47,20 | 46,60 | 47,20 | 0,53% | - |
| 20.08.2025 | 47,95 | 47,95 | 46,90 | 46,95 | -0,42% | 4,00 |
| 19.08.2025 | 46,35 | 47,15 | 46,35 | 47,15 | 0,75% | - |
| 18.08.2025 | 46,75 | 47,20 | 46,75 | 46,80 | -0,74% | - |
| 15.08.2025 | 46,65 | 47,15 | 46,65 | 47,15 | -0,21% | - |
| 14.08.2025 | 46,80 | 47,50 | 46,80 | 47,25 | -0,32% | - |
| 13.08.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 0,53% | - |
| 12.08.2025 | 46,40 | 47,15 | 46,40 | 47,15 | 0,75% | - |
| 11.08.2025 | 46,65 | 47,10 | 46,65 | 46,80 | -0,21% | - |
| 08.08.2025 | 46,50 | 47,05 | 46,50 | 46,90 | 0,11% | - |
| 07.08.2025 | 46,05 | 46,85 | 46,05 | 46,85 | 0,97% | - |
| 06.08.2025 | 46,70 | 47,25 | 46,40 | 46,40 | -1,90% | - |
| 05.08.2025 | 46,50 | 47,45 | 46,50 | 47,30 | 0,32% | - |
| 04.08.2025 | 47,05 | 47,80 | 47,05 | 47,15 | -1,26% | - |
| 01.08.2025 | 46,90 | 47,75 | 46,85 | 47,75 | -0,52% | - |
| 31.07.2025 | 47,65 | 48,45 | 47,65 | 48,00 | 0,21% | 26,00 |
| 30.07.2025 | 46,95 | 47,90 | 46,95 | 47,90 | 1,38% | - |
| 29.07.2025 | 47,00 | 47,25 | 46,95 | 47,25 | -0,53% | - |
| 28.07.2025 | 46,55 | 47,70 | 46,55 | 47,50 | 3,15% | 413,00 |
| 25.07.2025 | 47,30 | 47,95 | 46,00 | 46,05 | -7,25% | 58,00 |
| 24.07.2025 | 48,15 | 49,65 | 48,15 | 49,65 | 1,85% | - |
| 23.07.2025 | 48,60 | 49,35 | 48,60 | 48,75 | -1,12% | - |
| 22.07.2025 | 49,85 | 50,90 | 49,30 | 49,30 | -3,33% | - |
| 21.07.2025 | 51,00 | 51,10 | 51,00 | 51,00 | -1,73% | - |
| 18.07.2025 | 51,40 | 51,90 | 51,30 | 51,90 | 0,00% | 75,00 |
| 17.07.2025 | 50,60 | 51,90 | 50,60 | 51,90 | 0,97% | - |
| 16.07.2025 | 50,70 | 51,40 | 50,70 | 51,40 | 0,00% | - |
| 15.07.2025 | 50,30 | 51,50 | 50,30 | 51,40 | 0,98% | - |
| 14.07.2025 | 50,20 | 50,90 | 50,20 | 50,90 | 0,00% | - |
| 11.07.2025 | 51,00 | 51,50 | 50,90 | 50,90 | -1,17% | - |
| 10.07.2025 | 51,00 | 51,80 | 51,00 | 51,50 | -1,15% | - |
| 09.07.2025 | 50,70 | 52,10 | 50,70 | 52,10 | 2,76% | - |
| 08.07.2025 | 49,85 | 50,70 | 49,85 | 50,70 | 0,40% | - |
| 07.07.2025 | 50,50 | 51,20 | 50,50 | 50,50 | -0,98% | - |
| 04.07.2025 | 49,80 | 51,00 | 49,60 | 51,00 | 1,19% | - |
| 03.07.2025 | 49,05 | 50,60 | 49,05 | 50,40 | 2,65% | - |
| 02.07.2025 | 48,90 | 49,25 | 48,90 | 49,10 | -0,20% | - |
| 01.07.2025 | 49,10 | 49,50 | 49,10 | 49,20 | -1,01% | - |
| 30.06.2025 | 49,30 | 49,85 | 49,30 | 49,70 | -0,20% | 1,00 |
| 27.06.2025 | 49,20 | 49,80 | 49,20 | 49,80 | -0,30% | - |
| 26.06.2025 | 49,60 | 50,30 | 49,60 | 49,95 | -0,70% | - |
| 25.06.2025 | 49,45 | 50,30 | 49,45 | 50,30 | 0,00% | - |
| 24.06.2025 | 49,35 | 50,30 | 49,35 | 50,30 | 0,80% | - |
| 23.06.2025 | 49,25 | 50,30 | 49,25 | 49,90 | 5,72% | - |
| 20.06.2025 | 48,35 | 48,35 | 47,20 | 47,20 | -5,41% | - |
| 19.06.2025 | 48,35 | 49,90 | 48,25 | 49,90 | 2,89% | - |
| 18.06.2025 | 48,75 | 48,75 | 48,45 | 48,50 | -1,82% | - |
| 17.06.2025 | 50,10 | 50,20 | 49,40 | 49,40 | -1,40% | 267,00 |
| 16.06.2025 | 49,10 | 50,50 | 49,10 | 50,10 | 1,11% | 30,00 |
| 13.06.2025 | 49,20 | 49,55 | 48,55 | 49,55 | -0,50% | 17,00 |
| 12.06.2025 | 50,60 | 50,60 | 49,80 | 49,80 | -2,35% | - |
| 11.06.2025 | 49,95 | 51,00 | 49,95 | 51,00 | 2,10% | 40,00 |
| 10.06.2025 | 49,45 | 49,95 | 49,45 | 49,95 | 0,10% | - |
| 09.06.2025 | 49,35 | 49,90 | 49,35 | 49,90 | -0,60% | - |
| 06.06.2025 | 48,85 | 50,20 | 48,85 | 50,20 | 1,72% | 2,00 |
| 05.06.2025 | 49,75 | 49,95 | 49,35 | 49,35 | -0,50% | - |
| 04.06.2025 | 48,55 | 49,65 | 48,55 | 49,60 | 1,12% | - |
| 03.06.2025 | 49,65 | 49,90 | 49,05 | 49,05 | -1,80% | 3,00 |
| 02.06.2025 | 49,55 | 49,95 | 49,55 | 49,95 | 0,10% | - |
| 30.05.2025 | 49,45 | 49,95 | 49,45 | 49,90 | 3,21% | - |
| 29.05.2025 | 50,50 | 50,50 | 48,35 | 48,35 | -3,11% | 10,00 |
| 28.05.2025 | 49,45 | 50,30 | 49,45 | 49,90 | 0,40% | - |
| 27.05.2025 | 48,45 | 49,70 | 48,45 | 49,70 | 1,64% | - |
| 26.05.2025 | 47,80 | 49,10 | 47,80 | 48,90 | 2,84% | - |
| 23.05.2025 | 49,15 | 49,45 | 47,55 | 47,55 | -3,55% | - |
| 22.05.2025 | 49,80 | 49,85 | 49,30 | 49,30 | -1,10% | - |
| 21.05.2025 | 48,90 | 49,85 | 48,90 | 49,85 | 0,50% | 20,00 |
| 20.05.2025 | 48,90 | 49,60 | 48,90 | 49,60 | 2,59% | 8,00 |
| 19.05.2025 | 48,00 | 48,40 | 48,00 | 48,35 | -0,21% | - |
| 16.05.2025 | 48,70 | 49,10 | 48,45 | 48,45 | -1,62% | 60,00 |
| 15.05.2025 | 47,80 | 49,25 | 47,80 | 49,25 | 1,03% | - |
| 14.05.2025 | 49,25 | 49,65 | 48,75 | 48,75 | -1,52% | - |
| 13.05.2025 | 48,95 | 49,50 | 48,95 | 49,50 | 0,41% | - |
| 12.05.2025 | 47,90 | 49,30 | 47,90 | 49,30 | 4,67% | - |
| 09.05.2025 | 48,10 | 48,85 | 47,10 | 47,10 | -2,69% | - |
| 08.05.2025 | 47,30 | 48,40 | 47,30 | 48,40 | 1,79% | - |
| 07.05.2025 | 46,95 | 47,55 | 46,95 | 47,55 | 0,85% | - |
| 06.05.2025 | 45,95 | 47,15 | 45,95 | 47,15 | 1,51% | - |
| 05.05.2025 | 46,55 | 46,80 | 46,45 | 46,45 | -1,06% | - |
| 02.05.2025 | 46,40 | 47,55 | 46,40 | 46,95 | 0,75% | - |
| 30.04.2025 | 46,80 | 47,40 | 46,60 | 46,60 | -0,75% | 10,00 |
| 29.04.2025 | 46,05 | 47,10 | 46,05 | 46,95 | 0,54% | - |
| 28.04.2025 | 46,55 | 46,70 | 46,55 | 46,70 | 0,97% | - |
| 25.04.2025 | 45,50 | 46,25 | 45,25 | 46,25 | 0,87% | - |
| 24.04.2025 | 44,15 | 45,95 | 44,15 | 45,85 | 6,63% | - |
| 23.04.2025 | 43,00 | 45,00 | 43,00 | 43,00 | -0,12% | 100,00 |
| 22.04.2025 | 43,35 | 43,35 | 43,05 | 43,05 | -2,05% | - |
| 17.04.2025 | 42,35 | 43,95 | 42,35 | 43,95 | 3,05% | 23,00 |
| 16.04.2025 | 43,85 | 43,85 | 42,25 | 42,65 | -2,85% | - |
| 15.04.2025 | 43,35 | 43,95 | 43,35 | 43,90 | -0,23% | 30,00 |
| 14.04.2025 | 40,95 | 44,00 | 40,95 | 44,00 | 6,93% | 275,00 |
| 11.04.2025 | 42,25 | 42,25 | 41,15 | 41,15 | -3,40% | 167,00 |
| 10.04.2025 | 41,65 | 43,25 | 41,65 | 42,60 | 5,19% | - |
| 09.04.2025 | 41,30 | 41,30 | 40,50 | 40,50 | -3,80% | - |
| 08.04.2025 | 40,80 | 42,10 | 40,80 | 42,10 | 3,19% | - |
| 07.04.2025 | 42,05 | 42,05 | 40,80 | 40,80 | -5,01% | 107,00 |
| 04.04.2025 | 43,25 | 43,95 | 42,95 | 42,95 | -3,91% | - |
| 03.04.2025 | 44,70 | 44,70 | 44,35 | 44,70 | -0,89% | - |