41,975€
-0,42%
Echtzeit-Aktienkurs VAISALA OY A
Bid:
Ask:
Aktienkurse zur VAISALA OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 46,10 | 47,00 | 44,85 | 44,85 | -3,13% | - |
| 23.10.2025 | 45,30 | 46,30 | 44,60 | 46,30 | 1,20% | - |
| 22.10.2025 | 45,80 | 45,85 | 45,75 | 45,75 | 0,11% | - |
| 21.10.2025 | 45,30 | 45,70 | 45,30 | 45,70 | 0,99% | - |
| 20.10.2025 | 44,95 | 45,25 | 44,95 | 45,25 | -0,22% | - |
| 17.10.2025 | 45,05 | 45,35 | 44,55 | 45,35 | -0,66% | - |
| 16.10.2025 | 45,50 | 46,05 | 45,50 | 45,65 | 0,11% | 174,00 |
| 15.10.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 2,47% | - |
| 14.10.2025 | 44,35 | 44,70 | 44,35 | 44,50 | 0,34% | - |
| 13.10.2025 | 44,35 | 44,75 | 44,35 | 44,35 | -2,53% | - |
| 10.10.2025 | 44,60 | 45,50 | 44,60 | 45,50 | 1,11% | - |
| 09.10.2025 | 44,80 | 45,25 | 44,80 | 45,00 | 0,33% | - |
| 08.10.2025 | 44,70 | 45,20 | 44,70 | 44,85 | -0,77% | - |
| 07.10.2025 | 45,00 | 45,20 | 44,65 | 45,20 | -0,33% | - |
| 06.10.2025 | 43,80 | 45,35 | 43,80 | 45,35 | 2,60% | - |
| 03.10.2025 | 44,40 | 44,85 | 44,20 | 44,20 | -1,45% | - |
| 02.10.2025 | 43,95 | 45,15 | 43,95 | 44,85 | 1,01% | 30,00 |
| 01.10.2025 | 44,05 | 44,50 | 44,05 | 44,40 | -1,00% | - |
| 30.09.2025 | 45,00 | 45,10 | 44,70 | 44,85 | -0,99% | - |
| 29.09.2025 | 43,45 | 45,30 | 43,45 | 45,30 | 2,72% | 90,00 |
| 26.09.2025 | 44,00 | 44,60 | 44,00 | 44,10 | -0,56% | 90,00 |
| 25.09.2025 | 43,95 | 44,35 | 43,95 | 44,35 | -0,22% | - |
| 24.09.2025 | 44,25 | 44,45 | 44,20 | 44,45 | 0,11% | - |
| 23.09.2025 | 43,70 | 44,40 | 43,70 | 44,40 | 0,45% | 322,00 |
| 22.09.2025 | 44,00 | 44,20 | 43,95 | 44,20 | -0,45% | - |
| 19.09.2025 | 44,90 | 44,90 | 44,40 | 44,40 | -1,99% | - |
| 18.09.2025 | 44,30 | 45,30 | 44,30 | 45,30 | 1,57% | 465,00 |
| 17.09.2025 | 44,70 | 44,95 | 44,60 | 44,60 | -1,55% | - |
| 16.09.2025 | 44,65 | 45,30 | 44,65 | 45,30 | 0,67% | - |
| 15.09.2025 | 45,10 | 45,30 | 45,00 | 45,00 | -1,64% | - |
| 12.09.2025 | 44,40 | 45,75 | 44,40 | 45,75 | 0,11% | - |
| 10.09.2025 | 44,95 | 46,00 | 44,95 | 45,70 | 1,61% | - |
| 08.09.2025 | 44,83 | 45,80 | 44,40 | 44,98 | 0,28% | - |
| 05.09.2025 | 44,00 | 44,85 | 44,00 | 44,85 | 1,36% | - |
| 04.09.2025 | 44,10 | 44,70 | 44,10 | 44,25 | -0,56% | - |
| 03.09.2025 | 44,05 | 44,90 | 44,05 | 44,50 | 0,79% | - |
| 02.09.2025 | 44,90 | 45,50 | 44,15 | 44,15 | -3,29% | - |
| 01.09.2025 | 45,50 | 45,85 | 45,50 | 45,65 | -0,98% | - |
| 29.08.2025 | 45,60 | 46,50 | 45,60 | 46,10 | -0,54% | - |
| 28.08.2025 | 45,95 | 46,70 | 45,95 | 46,35 | -0,64% | - |
| 27.08.2025 | 46,50 | 46,80 | 46,50 | 46,65 | -0,74% | - |
| 26.08.2025 | 46,20 | 47,05 | 46,20 | 47,00 | -0,63% | - |
| 25.08.2025 | 48,00 | 48,05 | 47,30 | 47,30 | -1,15% | - |
| 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% | - |