11,480€
-0,22%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,69 | 11,69 | 11,47 | 11,59 | 0,72% | - |
| 14.10.2025 | 11,45 | 11,66 | 11,29 | 11,51 | -0,26% | - |
| 13.10.2025 | 11,68 | 11,69 | 11,46 | 11,54 | -3,23% | - |
| 10.10.2025 | 11,75 | 11,97 | 11,47 | 11,92 | 1,68% | - |
| 09.10.2025 | 11,78 | 11,86 | 11,71 | 11,72 | 0,15% | - |
| 08.10.2025 | 11,77 | 11,89 | 11,68 | 11,71 | 0,99% | - |
| 07.10.2025 | 11,59 | 11,76 | 11,47 | 11,59 | -0,47% | - |
| 06.10.2025 | 11,87 | 11,87 | 11,54 | 11,65 | -1,40% | - |
| 03.10.2025 | 11,88 | 11,98 | 11,77 | 11,81 | -0,17% | - |
| 02.10.2025 | 11,94 | 12,03 | 11,83 | 11,83 | 0,25% | - |
| 01.10.2025 | 11,68 | 11,93 | 11,52 | 11,80 | 0,92% | - |
| 30.09.2025 | 11,57 | 11,71 | 11,44 | 11,69 | -0,92% | - |
| 29.09.2025 | 11,85 | 11,95 | 11,56 | 11,80 | -0,07% | - |
| 26.09.2025 | 11,88 | 11,95 | 11,69 | 11,81 | -0,46% | - |
| 25.09.2025 | 11,96 | 12,00 | 11,70 | 11,86 | -1,39% | - |
| 24.09.2025 | 12,08 | 12,16 | 11,93 | 12,03 | -0,29% | - |
| 23.09.2025 | 11,93 | 12,17 | 11,93 | 12,07 | 1,43% | - |
| 22.09.2025 | 12,25 | 12,27 | 11,86 | 11,90 | -2,98% | - |
| 19.09.2025 | 12,29 | 12,38 | 12,17 | 12,26 | -0,27% | - |
| 18.09.2025 | 12,12 | 12,43 | 11,90 | 12,29 | 0,24% | - |
| 17.09.2025 | 12,28 | 12,33 | 12,20 | 12,26 | -0,10% | - |
| 16.09.2025 | 12,33 | 12,34 | 12,20 | 12,28 | 0,16% | - |
| 15.09.2025 | 12,22 | 12,32 | 12,17 | 12,26 | 2,21% | - |
| 12.09.2025 | 12,09 | 12,21 | 11,96 | 11,99 | -0,33% | - |
| 11.09.2025 | 11,76 | 12,09 | 11,68 | 12,03 | 2,82% | - |
| 10.09.2025 | 11,82 | 11,94 | 11,66 | 11,70 | -1,02% | - |
| 09.09.2025 | 11,85 | 11,95 | 11,78 | 11,82 | 0,47% | - |
| 08.09.2025 | 11,54 | 11,78 | 11,54 | 11,77 | 3,20% | - |
| 05.09.2025 | 11,33 | 11,62 | 11,29 | 11,40 | 1,31% | - |
| 04.09.2025 | 11,21 | 11,37 | 11,13 | 11,25 | 2,07% | - |
| 03.09.2025 | 10,97 | 11,34 | 10,97 | 11,03 | 0,78% | - |
| 02.09.2025 | 11,04 | 11,16 | 10,92 | 10,94 | -0,82% | - |
| 01.09.2025 | 11,07 | 11,19 | 11,03 | 11,03 | 0,36% | - |
| 29.08.2025 | 11,20 | 11,23 | 10,99 | 10,99 | -1,92% | - |
| 28.08.2025 | 11,12 | 11,28 | 11,05 | 11,21 | 0,83% | - |
| 27.08.2025 | 11,19 | 11,19 | 11,03 | 11,11 | -0,71% | - |
| 26.08.2025 | 11,11 | 11,24 | 11,05 | 11,19 | 0,30% | - |
| 25.08.2025 | 11,17 | 11,33 | 11,15 | 11,16 | -0,31% | - |
| 22.08.2025 | 10,99 | 11,27 | 10,97 | 11,19 | 1,68% | - |
| 21.08.2025 | 11,13 | 11,18 | 10,99 | 11,01 | -0,74% | - |
| 20.08.2025 | 11,15 | 11,16 | 10,95 | 11,09 | -0,67% | - |
| 19.08.2025 | 10,97 | 11,25 | 10,97 | 11,17 | 1,73% | - |
| 18.08.2025 | 11,08 | 11,15 | 10,94 | 10,98 | -0,81% | - |
| 15.08.2025 | 11,19 | 11,32 | 11,04 | 11,07 | -0,98% | - |
| 14.08.2025 | 11,15 | 11,20 | 11,04 | 11,18 | -0,12% | - |
| 13.08.2025 | 11,29 | 11,33 | 11,15 | 11,19 | -0,82% | - |
| 12.08.2025 | 11,15 | 11,28 | 11,05 | 11,28 | 1,59% | - |
| 11.08.2025 | 11,38 | 11,40 | 11,05 | 11,10 | -2,35% | - |
| 08.08.2025 | 11,18 | 11,37 | 11,15 | 11,37 | 1,63% | - |
| 07.08.2025 | 11,02 | 11,33 | 10,92 | 11,19 | 2,60% | - |
| 06.08.2025 | 11,10 | 11,19 | 10,89 | 10,91 | -1,29% | - |
| 05.08.2025 | 10,94 | 11,12 | 10,91 | 11,05 | 1,33% | - |
| 04.08.2025 | 10,84 | 10,93 | 10,80 | 10,90 | 1,05% | - |
| 01.08.2025 | 11,07 | 11,07 | 10,75 | 10,79 | -3,01% | - |
| 31.07.2025 | 11,44 | 11,48 | 11,10 | 11,13 | -2,03% | - |
| 30.07.2025 | 11,37 | 11,50 | 11,24 | 11,36 | -0,03% | - |
| 29.07.2025 | 11,33 | 11,51 | 11,31 | 11,36 | 0,58% | - |
| 28.07.2025 | 11,59 | 11,63 | 11,19 | 11,29 | -1,20% | - |
| 25.07.2025 | 11,06 | 11,44 | 11,03 | 11,43 | 2,93% | 1.412,00 |
| 24.07.2025 | 11,48 | 11,48 | 11,10 | 11,11 | -3,29% | - |
| 23.07.2025 | 11,78 | 11,88 | 10,23 | 11,48 | -1,12% | - |
| 22.07.2025 | 11,78 | 11,82 | 11,56 | 11,61 | -1,53% | 60,00 |
| 21.07.2025 | 11,42 | 11,87 | 11,42 | 11,79 | 3,24% | - |
| 18.07.2025 | 11,65 | 11,75 | 11,29 | 11,42 | -1,59% | - |
| 17.07.2025 | 11,53 | 11,61 | 11,47 | 11,61 | 0,98% | - |
| 16.07.2025 | 11,43 | 11,54 | 11,27 | 11,50 | 0,24% | - |
| 15.07.2025 | 11,50 | 11,71 | 11,46 | 11,47 | -0,04% | - |
| 14.07.2025 | 11,42 | 11,49 | 11,34 | 11,47 | -0,95% | - |
| 11.07.2025 | 11,64 | 11,71 | 11,53 | 11,58 | -1,34% | - |
| 10.07.2025 | 11,44 | 11,75 | 11,44 | 11,74 | 2,42% | - |
| 09.07.2025 | 11,40 | 11,53 | 11,38 | 11,46 | 1,44% | - |
| 08.07.2025 | 11,19 | 11,31 | 11,13 | 11,30 | 1,39% | 40,00 |
| 07.07.2025 | 11,17 | 11,22 | 10,98 | 11,15 | 0,81% | - |
| 04.07.2025 | 11,12 | 11,19 | 11,04 | 11,06 | -1,45% | - |
| 03.07.2025 | 11,18 | 11,30 | 11,08 | 11,22 | 0,43% | - |
| 02.07.2025 | 11,02 | 11,18 | 10,93 | 11,17 | 2,24% | - |
| 01.07.2025 | 10,99 | 11,00 | 10,80 | 10,93 | -0,50% | - |
| 30.06.2025 | 11,12 | 11,20 | 10,88 | 10,98 | -1,20% | 105,00 |
| 27.06.2025 | 10,97 | 11,13 | 10,94 | 11,11 | 1,41% | - |
| 26.06.2025 | 10,65 | 10,96 | 10,64 | 10,96 | 3,13% | - |
| 25.06.2025 | 10,62 | 10,79 | 10,57 | 10,63 | 0,07% | - |
| 24.06.2025 | 10,85 | 10,90 | 10,55 | 10,62 | 0,17% | - |
| 23.06.2025 | 10,73 | 10,74 | 10,41 | 10,60 | -1,69% | - |
| 20.06.2025 | 10,81 | 10,98 | 10,65 | 10,78 | 1,35% | 60,00 |
| 19.06.2025 | 10,61 | 10,76 | 10,53 | 10,64 | -0,44% | - |
| 18.06.2025 | 10,90 | 11,01 | 10,64 | 10,69 | -1,70% | - |
| 17.06.2025 | 11,00 | 11,16 | 10,86 | 10,87 | -2,19% | - |
| 16.06.2025 | 10,85 | 11,20 | 10,83 | 11,11 | 3,18% | - |
| 13.06.2025 | 10,56 | 10,92 | 10,51 | 10,77 | -1,01% | - |
| 12.06.2025 | 10,77 | 10,96 | 10,66 | 10,88 | -0,09% | - |
| 11.06.2025 | 10,86 | 11,04 | 10,82 | 10,89 | 0,11% | - |
| 10.06.2025 | 10,82 | 10,90 | 10,72 | 10,88 | 0,69% | - |
| 09.06.2025 | 10,85 | 10,99 | 10,80 | 10,80 | -0,92% | - |
| 06.06.2025 | 10,92 | 10,93 | 10,85 | 10,90 | 0,67% | - |
| 05.06.2025 | 10,83 | 11,02 | 10,79 | 10,83 | -0,14% | 120,00 |
| 04.06.2025 | 10,68 | 10,96 | 10,66 | 10,85 | 1,78% | - |
| 03.06.2025 | 10,67 | 10,74 | 10,47 | 10,66 | -1,07% | - |
| 02.06.2025 | 10,60 | 10,77 | 10,44 | 10,77 | 0,65% | - |
| 30.05.2025 | 10,66 | 10,76 | 10,44 | 10,70 | 0,44% | - |
| 29.05.2025 | 10,84 | 10,85 | 10,60 | 10,65 | -0,16% | - |