45,100€
-1,42%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 45,80 | 45,80 | 44,15 | 45,75 | 0,00% | 1,00 |
| 20.03.2026 | 45,00 | 45,75 | 45,00 | 45,75 | 0,44% | - |
| 19.03.2026 | 46,50 | 46,50 | 45,55 | 45,55 | -3,70% | 13,00 |
| 18.03.2026 | 45,80 | 47,30 | 45,80 | 47,30 | 2,27% | - |
| 17.03.2026 | 45,40 | 46,25 | 45,40 | 46,25 | 0,54% | 1,00 |
| 16.03.2026 | 45,20 | 46,00 | 45,20 | 46,00 | 0,11% | - |
| 13.03.2026 | 46,45 | 46,55 | 45,95 | 45,95 | -2,23% | - |
| 12.03.2026 | 46,40 | 47,00 | 46,40 | 47,00 | -0,11% | - |
| 11.03.2026 | 46,70 | 47,05 | 46,70 | 47,05 | -0,84% | - |
| 10.03.2026 | 46,00 | 47,55 | 46,00 | 47,45 | 2,04% | - |
| 09.03.2026 | 46,90 | 46,90 | 46,50 | 46,50 | -2,62% | - |
| 06.03.2026 | 47,65 | 48,40 | 47,65 | 47,75 | -0,93% | 15,00 |
| 05.03.2026 | 47,70 | 48,20 | 47,65 | 48,20 | -0,72% | - |
| 04.03.2026 | 47,15 | 48,55 | 47,15 | 48,55 | 2,97% | - |
| 03.03.2026 | 47,10 | 47,15 | 46,35 | 47,15 | -2,08% | 47,00 |
| 02.03.2026 | 47,70 | 48,15 | 47,35 | 48,15 | 1,05% | - |
| 27.02.2026 | 46,45 | 47,65 | 46,45 | 47,65 | 0,74% | - |
| 26.02.2026 | 45,75 | 47,30 | 45,75 | 47,30 | 1,94% | 15,00 |
| 25.02.2026 | 46,20 | 46,55 | 46,20 | 46,40 | -0,22% | - |
| 24.02.2026 | 45,50 | 46,50 | 45,50 | 46,50 | -0,64% | - |
| 23.02.2026 | 46,55 | 46,80 | 46,40 | 46,80 | 0,32% | 31,00 |
| 20.02.2026 | 46,45 | 46,65 | 46,45 | 46,65 | 0,11% | - |
| 19.02.2026 | 45,85 | 46,60 | 45,85 | 46,60 | 1,08% | - |
| 18.02.2026 | 44,70 | 46,10 | 44,70 | 46,10 | 2,67% | - |
| 17.02.2026 | 44,50 | 44,90 | 44,50 | 44,90 | 0,90% | - |
| 16.02.2026 | 44,30 | 44,50 | 44,15 | 44,50 | -0,22% | - |
| 13.02.2026 | 42,70 | 44,60 | 42,70 | 44,60 | 4,69% | - |
| 12.02.2026 | 41,40 | 42,60 | 41,40 | 42,60 | 2,04% | - |
| 11.02.2026 | 41,95 | 41,95 | 41,75 | 41,75 | -1,07% | - |
| 10.02.2026 | 42,00 | 42,45 | 42,00 | 42,20 | -0,59% | - |
| 09.02.2026 | 41,95 | 42,45 | 41,95 | 42,45 | 0,71% | - |
| 06.02.2026 | 41,55 | 42,15 | 41,50 | 42,15 | 0,12% | 20,00 |
| 05.02.2026 | 42,90 | 42,90 | 42,10 | 42,10 | -1,98% | 85,00 |
| 04.02.2026 | 42,70 | 43,15 | 42,70 | 42,95 | -1,04% | - |
| 03.02.2026 | 43,20 | 43,40 | 43,10 | 43,40 | 1,88% | 6,00 |
| 02.02.2026 | 41,55 | 42,60 | 41,55 | 42,60 | -0,58% | - |
| 30.01.2026 | 42,95 | 43,45 | 42,85 | 42,85 | -2,28% | 100,00 |
| 29.01.2026 | 43,70 | 44,00 | 43,70 | 43,85 | -0,90% | - |
| 28.01.2026 | 44,00 | 44,25 | 44,00 | 44,25 | -0,67% | - |
| 27.01.2026 | 43,65 | 44,55 | 43,65 | 44,55 | 0,79% | - |
| 26.01.2026 | 44,75 | 44,75 | 44,20 | 44,20 | -1,89% | - |
| 23.01.2026 | 44,75 | 45,05 | 44,75 | 45,05 | 0,00% | - |
| 22.01.2026 | 44,00 | 45,05 | 44,00 | 45,05 | 2,39% | - |
| 21.01.2026 | 43,65 | 44,00 | 43,65 | 44,00 | 0,57% | - |
| 20.01.2026 | 43,70 | 43,80 | 43,70 | 43,75 | -0,57% | - |
| 19.01.2026 | 44,80 | 44,80 | 43,60 | 44,00 | -2,44% | 20,00 |
| 16.01.2026 | 44,80 | 45,10 | 44,80 | 45,10 | 0,56% | - |
| 15.01.2026 | 44,40 | 44,85 | 44,40 | 44,85 | 1,36% | 30,00 |
| 14.01.2026 | 44,40 | 44,55 | 44,25 | 44,25 | -1,34% | - |
| 13.01.2026 | 45,35 | 45,95 | 44,85 | 44,85 | -3,55% | - |
| 12.01.2026 | 44,65 | 46,50 | 44,65 | 46,50 | 4,03% | 150,00 |
| 09.01.2026 | 44,00 | 44,70 | 44,00 | 44,70 | 1,02% | - |
| 08.01.2026 | 44,05 | 44,50 | 44,05 | 44,25 | -1,23% | - |
| 07.01.2026 | 43,55 | 44,80 | 43,55 | 44,80 | -1,97% | 71,00 |
| 06.01.2026 | 42,70 | 45,70 | 41,70 | 45,70 | 6,78% | 13,00 |
| 05.01.2026 | 42,20 | 43,35 | 42,20 | 42,80 | -1,38% | - |
| 02.01.2026 | 42,75 | 43,40 | 42,75 | 43,40 | 0,35% | - |
| 30.12.2025 | 42,70 | 43,25 | 42,70 | 43,25 | -1,70% | - |
| 23.12.2025 | 45,03 | 45,05 | 43,88 | 44,00 | 1,97% | - |
| 22.12.2025 | 42,10 | 43,30 | 42,10 | 43,15 | 0,94% | 30,00 |
| 19.12.2025 | 42,05 | 42,75 | 42,05 | 42,75 | -0,81% | - |
| 18.12.2025 | 42,30 | 43,10 | 41,75 | 43,10 | 0,82% | 99,00 |
| 17.12.2025 | 42,45 | 42,75 | 42,05 | 42,75 | 1,79% | 1,00 |
| 16.12.2025 | 42,40 | 42,40 | 41,95 | 42,00 | -1,06% | - |
| 15.12.2025 | 42,75 | 43,20 | 42,10 | 42,45 | -1,85% | 21,00 |
| 12.12.2025 | 42,50 | 43,25 | 42,50 | 43,25 | 1,41% | - |
| 11.12.2025 | 42,60 | 43,15 | 42,60 | 42,65 | -1,16% | - |
| 10.12.2025 | 42,95 | 43,40 | 42,95 | 43,15 | 0,12% | - |
| 09.12.2025 | 42,50 | 43,10 | 42,50 | 43,10 | 0,23% | - |
| 08.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 05.12.2025 | 42,70 | 43,00 | 42,70 | 43,00 | -0,12% | - |
| 04.12.2025 | 41,95 | 43,05 | 41,95 | 43,05 | 1,29% | - |
| 03.12.2025 | 42,50 | 42,95 | 42,50 | 42,50 | -0,70% | - |
| 02.12.2025 | 42,70 | 42,80 | 42,10 | 42,80 | 2,03% | - |
| 01.12.2025 | 43,05 | 43,05 | 41,95 | 41,95 | -0,94% | - |
| 28.11.2025 | 42,65 | 42,65 | 42,20 | 42,35 | 0,83% | - |
| 27.11.2025 | 42,75 | 42,75 | 42,00 | 42,00 | -0,36% | - |
| 26.11.2025 | 42,15 | 42,15 | 41,80 | 42,15 | 0,72% | - |
| 25.11.2025 | 42,25 | 42,25 | 41,65 | 41,85 | 0,36% | - |
| 24.11.2025 | 41,65 | 42,00 | 41,60 | 41,70 | 1,58% | - |
| 21.11.2025 | 41,80 | 41,80 | 40,95 | 41,05 | -2,03% | - |
| 20.11.2025 | 40,95 | 42,00 | 40,95 | 41,90 | 3,33% | - |
| 19.11.2025 | 40,70 | 40,70 | 40,30 | 40,55 | 1,00% | - |
| 18.11.2025 | 41,10 | 41,10 | 40,15 | 40,15 | -1,83% | - |
| 17.11.2025 | 41,70 | 41,70 | 40,90 | 40,90 | 0,25% | - |
| 14.11.2025 | 41,40 | 41,40 | 40,55 | 40,80 | -0,85% | - |
| 13.11.2025 | 41,70 | 41,70 | 41,15 | 41,15 | -0,24% | - |
| 12.11.2025 | 41,70 | 41,70 | 41,20 | 41,25 | -0,24% | - |
| 11.11.2025 | 41,60 | 41,60 | 41,20 | 41,35 | -2,71% | - |
| 10.11.2025 | 41,05 | 42,50 | 41,05 | 42,50 | 5,33% | 6,00 |
| 07.11.2025 | 41,45 | 41,65 | 40,35 | 40,35 | -4,27% | - |
| 06.11.2025 | 41,05 | 42,15 | 41,05 | 42,15 | 1,57% | - |
| 05.11.2025 | 41,65 | 41,65 | 41,40 | 41,50 | -0,84% | - |
| 04.11.2025 | 42,30 | 42,30 | 41,85 | 41,85 | -2,22% | - |
| 03.11.2025 | 42,65 | 43,00 | 42,65 | 42,80 | 0,12% | 31,00 |
| 31.10.2025 | 42,85 | 42,95 | 42,75 | 42,75 | -0,58% | - |
| 30.10.2025 | 43,30 | 43,35 | 43,00 | 43,00 | -1,71% | - |
| 29.10.2025 | 43,75 | 43,85 | 43,70 | 43,75 | -0,23% | - |
| 28.10.2025 | 43,60 | 43,85 | 43,60 | 43,85 | 0,11% | 25,00 |
| 27.10.2025 | 44,95 | 44,95 | 43,80 | 43,80 | -2,34% | 6,00 |