49,125€
-0,25%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 45,20 | 45,80 | 45,10 | 45,10 | 0,22% | - |
| 01.04.2025 | 43,50 | 45,00 | 43,50 | 45,00 | 1,01% | - |
| 31.03.2025 | 44,50 | 44,55 | 44,50 | 44,55 | -2,41% | - |
| 28.03.2025 | 44,25 | 45,65 | 44,25 | 45,65 | 1,11% | - |
| 27.03.2025 | 44,45 | 45,15 | 44,45 | 45,15 | -0,44% | - |
| 26.03.2025 | 46,20 | 46,30 | 45,35 | 45,35 | -1,31% | - |
| 25.03.2025 | 44,85 | 45,95 | 44,85 | 45,95 | -0,22% | - |
| 24.03.2025 | 44,85 | 46,45 | 44,85 | 46,05 | 0,77% | - |
| 21.03.2025 | 45,00 | 46,50 | 45,00 | 45,70 | -0,11% | - |
| 20.03.2025 | 45,30 | 46,50 | 45,30 | 45,75 | -1,82% | - |
| 19.03.2025 | 45,40 | 46,70 | 45,40 | 46,60 | 0,76% | - |
| 18.03.2025 | 44,75 | 46,25 | 44,75 | 46,25 | 0,65% | - |
| 17.03.2025 | 44,70 | 45,95 | 44,70 | 45,95 | 0,99% | - |
| 14.03.2025 | 43,85 | 45,55 | 43,85 | 45,50 | 0,55% | 94,00 |
| 13.03.2025 | 44,75 | 45,95 | 44,75 | 45,25 | -1,63% | - |
| 12.03.2025 | 44,55 | 46,00 | 44,55 | 46,00 | 0,77% | - |
| 11.03.2025 | 44,90 | 46,15 | 44,90 | 45,65 | -0,76% | 100,00 |
| 10.03.2025 | 45,95 | 46,45 | 45,85 | 46,00 | 0,44% | - |
| 07.03.2025 | 46,20 | 46,20 | 45,80 | 45,80 | -2,14% | - |
| 06.03.2025 | 46,55 | 47,20 | 46,55 | 46,80 | -0,43% | - |
| 05.03.2025 | 46,15 | 47,50 | 46,15 | 47,00 | 0,21% | - |
| 04.03.2025 | 47,45 | 47,45 | 46,90 | 46,90 | 0,00% | - |
| 03.03.2025 | 46,60 | 47,00 | 46,60 | 46,90 | -1,05% | - |
| 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% | - |