11,400€
1,69%
Echtzeit-Aktienkurs Metso Corp.
Bid:
Ask:
Aktienkurse zur Metso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 10,63 | 10,77 | 10,61 | 10,67 | 0,00% | - |
| 27.05.2025 | 10,54 | 10,74 | 10,53 | 10,67 | 1,09% | - |
| 26.05.2025 | 10,43 | 10,64 | 10,42 | 10,56 | 3,05% | - |
| 23.05.2025 | 10,49 | 10,68 | 10,08 | 10,24 | -2,45% | - |
| 22.05.2025 | 10,56 | 10,65 | 10,37 | 10,50 | -0,38% | - |
| 21.05.2025 | 10,45 | 10,65 | 10,42 | 10,54 | 0,62% | - |
| 20.05.2025 | 10,49 | 10,52 | 10,33 | 10,48 | -0,48% | - |
| 19.05.2025 | 10,42 | 10,53 | 10,34 | 10,53 | 0,05% | - |
| 16.05.2025 | 10,64 | 10,70 | 10,34 | 10,52 | -1,16% | - |
| 15.05.2025 | 10,58 | 10,67 | 10,43 | 10,64 | 0,24% | - |
| 14.05.2025 | 10,52 | 10,65 | 10,43 | 10,62 | 1,03% | - |
| 13.05.2025 | 10,42 | 10,54 | 10,37 | 10,51 | 0,33% | - |
| 12.05.2025 | 10,07 | 10,50 | 10,06 | 10,48 | 5,63% | - |
| 09.05.2025 | 9,82 | 9,99 | 9,81 | 9,92 | 1,26% | - |
| 08.05.2025 | 9,72 | 9,93 | 9,69 | 9,79 | 1,16% | - |
| 07.05.2025 | 9,73 | 9,75 | 9,61 | 9,68 | -0,16% | - |
| 06.05.2025 | 9,77 | 9,85 | 9,56 | 9,70 | -1,00% | - |
| 05.05.2025 | 9,85 | 9,89 | 9,69 | 9,80 | -0,99% | - |
| 02.05.2025 | 9,70 | 9,90 | 9,58 | 9,89 | 3,05% | - |
| 30.04.2025 | 9,50 | 9,62 | 9,36 | 9,60 | 1,38% | - |
| 29.04.2025 | 9,30 | 9,51 | 9,29 | 9,47 | 1,34% | - |
| 28.04.2025 | 9,38 | 9,43 | 9,25 | 9,35 | -0,87% | - |
| 25.04.2025 | 9,53 | 9,54 | 9,06 | 9,43 | 0,11% | - |
| 24.04.2025 | 8,86 | 9,56 | 8,86 | 9,42 | 5,93% | - |
| 23.04.2025 | 8,90 | 9,08 | 8,78 | 8,89 | 1,65% | - |
| 22.04.2025 | 8,46 | 8,75 | 8,44 | 8,75 | 2,02% | - |
| 17.04.2025 | 8,60 | 8,75 | 8,52 | 8,57 | 0,78% | - |
| 16.04.2025 | 8,38 | 8,63 | 8,38 | 8,51 | -0,92% | - |
| 15.04.2025 | 8,47 | 8,69 | 8,46 | 8,59 | 1,05% | - |
| 14.04.2025 | 8,50 | 8,56 | 8,33 | 8,50 | 0,47% | - |
| 11.04.2025 | 8,40 | 8,50 | 7,90 | 8,46 | 1,49% | - |
| 10.04.2025 | 8,88 | 8,97 | 8,05 | 8,33 | -0,88% | - |
| 09.04.2025 | 7,56 | 8,60 | 7,49 | 8,41 | 10,18% | - |
| 08.04.2025 | 8,30 | 8,30 | 7,48 | 7,63 | -5,00% | - |
| 07.04.2025 | 7,62 | 8,52 | 7,35 | 8,03 | -2,55% | - |
| 04.04.2025 | 8,77 | 8,83 | 8,16 | 8,24 | -6,04% | - |
| 03.04.2025 | 9,22 | 9,26 | 8,76 | 8,77 | -8,80% | - |
| 02.04.2025 | 9,50 | 9,64 | 9,39 | 9,62 | -0,17% | - |
| 01.04.2025 | 9,54 | 9,72 | 9,48 | 9,63 | 0,88% | - |
| 31.03.2025 | 9,68 | 9,76 | 9,43 | 9,55 | -3,11% | - |
| 28.03.2025 | 10,17 | 10,27 | 9,84 | 9,86 | -4,07% | - |
| 27.03.2025 | 10,52 | 10,53 | 10,21 | 10,28 | -2,65% | - |
| 26.03.2025 | 10,94 | 11,07 | 10,48 | 10,56 | -3,68% | - |
| 25.03.2025 | 10,85 | 11,01 | 10,73 | 10,96 | 0,81% | - |
| 24.03.2025 | 11,04 | 11,06 | 10,80 | 10,87 | -0,30% | - |
| 21.03.2025 | 11,09 | 11,11 | 10,84 | 10,90 | -1,93% | - |
| 20.03.2025 | 11,14 | 11,28 | 10,94 | 11,12 | -0,49% | - |
| 19.03.2025 | 11,20 | 11,26 | 11,10 | 11,17 | -0,15% | - |
| 18.03.2025 | 11,22 | 11,33 | 11,11 | 11,19 | -0,27% | - |
| 17.03.2025 | 11,03 | 11,24 | 10,94 | 11,22 | 1,19% | - |
| 14.03.2025 | 10,85 | 11,11 | 10,79 | 11,09 | 3,58% | - |
| 13.03.2025 | 10,87 | 10,95 | 10,64 | 10,71 | -1,73% | - |
| 12.03.2025 | 10,83 | 10,98 | 10,78 | 10,89 | 0,86% | - |
| 11.03.2025 | 10,99 | 11,03 | 10,64 | 10,80 | -1,01% | - |
| 10.03.2025 | 11,12 | 11,14 | 10,70 | 10,91 | -2,31% | - |
| 07.03.2025 | 11,02 | 11,18 | 10,80 | 11,17 | 1,30% | - |
| 06.03.2025 | 10,95 | 11,21 | 10,82 | 11,03 | 1,12% | - |
| 05.03.2025 | 10,42 | 10,93 | 10,39 | 10,90 | 5,60% | - |