47,525€
2,65%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 47,75 | 47,75 | 47,55 | 47,55 | -1,35% | - |
| 03.10.2024 | 48,88 | 49,15 | 48,20 | 48,20 | -0,31% | - |
| 02.10.2024 | 47,90 | 48,40 | 47,90 | 48,35 | -0,41% | - |
| 01.10.2024 | 48,50 | 48,75 | 48,50 | 48,55 | 1,25% | - |
| 30.09.2024 | 48,05 | 48,40 | 47,95 | 47,95 | -0,21% | - |
| 27.09.2024 | 48,10 | 48,25 | 48,00 | 48,05 | -1,94% | - |
| 26.09.2024 | 47,95 | 49,00 | 47,95 | 49,00 | 2,73% | - |
| 25.09.2024 | 47,35 | 47,80 | 47,35 | 47,70 | 1,17% | - |
| 24.09.2024 | 46,65 | 47,15 | 46,65 | 47,15 | 0,96% | - |
| 23.09.2024 | 46,25 | 46,70 | 46,25 | 46,70 | 0,11% | - |
| 20.09.2024 | 46,65 | 46,70 | 46,40 | 46,65 | 0,00% | - |
| 19.09.2024 | 46,10 | 46,65 | 46,10 | 46,65 | 1,08% | - |
| 18.09.2024 | 46,80 | 46,80 | 46,15 | 46,15 | -0,32% | 55,00 |
| 17.09.2024 | 45,65 | 46,30 | 45,65 | 46,30 | 1,42% | - |
| 16.09.2024 | 46,65 | 46,65 | 45,65 | 45,65 | -2,14% | - |
| 13.09.2024 | 44,35 | 46,65 | 44,35 | 46,65 | 4,95% | - |
| 12.09.2024 | 43,90 | 44,55 | 43,90 | 44,45 | 0,57% | - |
| 11.09.2024 | 44,25 | 44,25 | 44,10 | 44,20 | -0,90% | - |
| 10.09.2024 | 44,35 | 44,60 | 44,35 | 44,60 | 0,68% | - |
| 09.09.2024 | 43,45 | 44,30 | 43,45 | 44,30 | 1,26% | 24,00 |
| 06.09.2024 | 43,95 | 43,95 | 43,55 | 43,75 | -0,11% | - |
| 05.09.2024 | 44,70 | 44,80 | 43,80 | 43,80 | -2,67% | - |
| 04.09.2024 | 44,95 | 45,00 | 44,65 | 45,00 | -1,75% | - |
| 03.09.2024 | 46,40 | 46,55 | 45,80 | 45,80 | -1,72% | - |
| 02.09.2024 | 47,20 | 47,20 | 46,60 | 46,60 | -1,38% | - |
| 30.08.2024 | 45,65 | 47,25 | 45,65 | 47,25 | 4,07% | - |
| 29.08.2024 | 43,55 | 45,50 | 43,55 | 45,40 | 3,89% | 500,00 |
| 28.08.2024 | 42,60 | 43,70 | 42,60 | 43,70 | 1,86% | - |
| 27.08.2024 | 43,20 | 43,35 | 42,90 | 42,90 | -0,92% | - |
| 26.08.2024 | 43,40 | 43,40 | 43,20 | 43,30 | 0,81% | - |
| 23.08.2024 | 42,90 | 42,95 | 42,70 | 42,95 | -0,81% | - |
| 22.08.2024 | 42,70 | 43,30 | 42,70 | 43,30 | 0,81% | - |
| 21.08.2024 | 42,70 | 42,95 | 42,70 | 42,95 | 0,23% | - |
| 20.08.2024 | 43,00 | 43,20 | 42,85 | 42,85 | -0,70% | - |
| 19.08.2024 | 42,70 | 43,15 | 42,70 | 43,15 | 0,82% | - |
| 16.08.2024 | 42,95 | 42,95 | 42,80 | 42,80 | -0,70% | - |
| 15.08.2024 | 42,45 | 43,10 | 42,25 | 43,10 | 1,65% | - |
| 14.08.2024 | 41,85 | 42,40 | 41,85 | 42,40 | 0,95% | - |
| 13.08.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,60% | - |
| 12.08.2024 | 42,30 | 42,35 | 41,75 | 41,75 | -0,95% | - |
| 09.08.2024 | 42,25 | 42,50 | 42,15 | 42,15 | -0,24% | - |
| 08.08.2024 | 42,55 | 42,55 | 42,00 | 42,25 | -1,17% | - |
| 07.08.2024 | 41,95 | 42,75 | 41,95 | 42,75 | 1,66% | - |
| 06.08.2024 | 42,05 | 42,40 | 42,05 | 42,05 | 1,45% | - |
| 05.08.2024 | 42,60 | 42,60 | 40,80 | 41,45 | -2,81% | 150,00 |
| 02.08.2024 | 43,45 | 43,45 | 42,65 | 42,65 | -3,07% | - |
| 01.08.2024 | 45,00 | 46,10 | 44,00 | 44,00 | -2,65% | 1,00 |
| 31.07.2024 | 44,30 | 45,20 | 44,30 | 45,20 | 0,67% | - |
| 30.07.2024 | 43,40 | 44,90 | 43,40 | 44,90 | 3,10% | - |
| 29.07.2024 | 43,90 | 44,15 | 43,55 | 43,55 | 0,58% | - |
| 26.07.2024 | 44,00 | 44,00 | 43,30 | 43,30 | 12,18% | 32,00 |
| 25.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,78% | - |
| 24.07.2024 | 38,80 | 39,30 | 38,70 | 39,30 | 2,21% | - |
| 23.07.2024 | 39,95 | 39,95 | 38,45 | 38,45 | -3,39% | - |
| 22.07.2024 | 39,85 | 39,95 | 39,60 | 39,80 | -1,49% | - |
| 19.07.2024 | 40,25 | 40,40 | 39,95 | 40,40 | 0,12% | - |
| 18.07.2024 | 39,90 | 40,35 | 39,75 | 40,35 | 1,13% | - |
| 17.07.2024 | 39,70 | 39,90 | 39,35 | 39,90 | 0,88% | - |
| 16.07.2024 | 39,45 | 39,65 | 39,45 | 39,55 | 0,13% | - |
| 15.07.2024 | 41,35 | 41,35 | 39,50 | 39,50 | -1,37% | 101,00 |
| 12.07.2024 | 40,65 | 40,65 | 40,05 | 40,05 | 0,75% | - |
| 11.07.2024 | 39,15 | 39,75 | 38,95 | 39,75 | 1,53% | - |
| 10.07.2024 | 39,35 | 39,45 | 39,00 | 39,15 | -0,38% | - |
| 09.07.2024 | 39,50 | 39,75 | 39,30 | 39,30 | -0,51% | - |
| 08.07.2024 | 39,60 | 39,70 | 39,50 | 39,50 | -1,00% | - |