16,985€
0,53%
Echtzeit-Aktienkurs METSO OUTOTEC OYJ
Bid:
Ask:
Aktienkurse zur METSO OUTOTEC OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,97 | 17,03 | 16,76 | 16,99 | 0,53% | - |
| 05.02.2026 | 17,03 | 17,07 | 16,67 | 16,90 | -0,65% | - |
| 04.02.2026 | 17,24 | 17,38 | 16,90 | 17,01 | -0,87% | - |
| 03.02.2026 | 16,59 | 17,26 | 16,59 | 17,16 | 3,72% | - |
| 02.02.2026 | 16,34 | 16,60 | 15,94 | 16,54 | 0,13% | 33.600,00 |
| 30.01.2026 | 17,07 | 17,15 | 16,34 | 16,52 | -3,42% | - |
| 29.01.2026 | 16,79 | 17,39 | 16,79 | 17,10 | 2,08% | - |
| 28.01.2026 | 17,15 | 17,22 | 16,66 | 16,76 | -1,52% | - |
| 27.01.2026 | 16,82 | 17,05 | 16,69 | 17,01 | 1,48% | - |
| 26.01.2026 | 16,60 | 16,82 | 16,34 | 16,77 | 1,76% | - |
| 23.01.2026 | 16,44 | 16,57 | 16,41 | 16,48 | 0,21% | 800,00 |
| 22.01.2026 | 16,42 | 16,58 | 16,28 | 16,44 | 0,34% | - |
| 21.01.2026 | 15,96 | 16,46 | 15,91 | 16,39 | 3,08% | - |
| 20.01.2026 | 16,25 | 16,26 | 15,87 | 15,90 | -1,90% | - |
| 19.01.2026 | 16,08 | 16,27 | 15,79 | 16,20 | -0,98% | - |
| 16.01.2026 | 16,21 | 16,51 | 16,19 | 16,36 | 1,12% | 640,00 |
| 15.01.2026 | 15,86 | 16,25 | 15,78 | 16,18 | 2,59% | 2.800,00 |
| 14.01.2026 | 15,54 | 15,78 | 15,54 | 15,77 | 1,41% | - |
| 13.01.2026 | 15,66 | 15,67 | 15,41 | 15,55 | -0,62% | 32.960,00 |
| 12.01.2026 | 15,46 | 15,65 | 15,42 | 15,65 | 1,36% | - |
| 09.01.2026 | 15,31 | 15,50 | 15,24 | 15,44 | 0,16% | 18.300,00 |
| 08.01.2026 | 15,74 | 15,77 | 15,15 | 15,42 | -2,22% | - |
| 07.01.2026 | 15,40 | 15,92 | 15,38 | 15,77 | 2,60% | - |
| 06.01.2026 | 15,32 | 15,42 | 15,22 | 15,37 | 0,69% | - |
| 05.01.2026 | 15,18 | 15,32 | 15,11 | 15,26 | 1,26% | 43.000,00 |
| 02.01.2026 | 14,99 | 15,13 | 14,89 | 15,07 | 1,76% | - |
| 30.12.2025 | 14,87 | 15,05 | 14,81 | 14,81 | 1,37% | - |
| 29.12.2025 | 14,75 | 14,94 | 14,61 | 14,61 | 0,07% | - |
| 23.12.2025 | 14,67 | 14,73 | 14,58 | 14,60 | -0,44% | - |
| 22.12.2025 | 14,55 | 14,75 | 14,55 | 14,67 | 0,69% | - |
| 19.12.2025 | 14,57 | 14,66 | 14,46 | 14,57 | -0,01% | - |
| 18.12.2025 | 14,29 | 14,65 | 14,25 | 14,57 | 1,92% | - |
| 17.12.2025 | 14,70 | 14,72 | 14,28 | 14,29 | -2,77% | - |
| 16.12.2025 | 14,45 | 14,73 | 14,44 | 14,70 | 0,82% | - |
| 15.12.2025 | 14,54 | 14,61 | 14,41 | 14,58 | 1,16% | - |
| 12.12.2025 | 14,74 | 14,77 | 14,38 | 14,41 | -1,75% | - |
| 11.12.2025 | 14,58 | 14,72 | 14,46 | 14,67 | -0,05% | - |
| 10.12.2025 | 14,61 | 14,76 | 14,58 | 14,68 | 1,30% | - |
| 09.12.2025 | 14,77 | 14,78 | 14,48 | 14,49 | -1,78% | 1.400,00 |
| 08.12.2025 | 14,68 | 14,90 | 14,67 | 14,75 | 1,46% | - |
| 05.12.2025 | 14,65 | 14,80 | 14,54 | 14,54 | -0,58% | - |
| 04.12.2025 | 14,80 | 14,91 | 14,48 | 14,63 | 0,03% | - |
| 03.12.2025 | 14,46 | 14,84 | 14,44 | 14,62 | 1,53% | - |
| 02.12.2025 | 14,33 | 14,50 | 14,26 | 14,40 | 0,88% | - |
| 01.12.2025 | 14,22 | 14,36 | 14,11 | 14,28 | -0,16% | - |
| 28.11.2025 | 14,21 | 14,34 | 14,20 | 14,30 | 0,61% | - |
| 27.11.2025 | 14,22 | 14,32 | 14,14 | 14,21 | -0,77% | - |
| 26.11.2025 | 14,15 | 14,34 | 14,09 | 14,32 | 2,20% | - |
| 25.11.2025 | 13,66 | 14,11 | 13,64 | 14,02 | 3,39% | - |
| 24.11.2025 | 13,58 | 13,79 | 13,56 | 13,56 | 0,09% | - |
| 21.11.2025 | 13,38 | 13,56 | 13,07 | 13,54 | 1,97% | - |
| 20.11.2025 | 13,80 | 13,83 | 13,28 | 13,28 | -2,72% | - |
| 19.11.2025 | 13,56 | 13,74 | 13,45 | 13,65 | 0,50% | - |
| 18.11.2025 | 13,60 | 13,63 | 13,39 | 13,59 | -1,63% | - |
| 17.11.2025 | 14,04 | 14,09 | 13,61 | 13,81 | -0,68% | - |
| 14.11.2025 | 14,03 | 14,17 | 13,84 | 13,91 | -2,83% | - |
| 13.11.2025 | 14,45 | 14,49 | 13,95 | 14,31 | -0,38% | - |
| 12.11.2025 | 14,61 | 14,64 | 14,35 | 14,37 | -1,14% | - |
| 11.11.2025 | 14,40 | 14,61 | 14,25 | 14,53 | 1,22% | - |
| 10.11.2025 | 14,08 | 14,43 | 14,08 | 14,36 | 2,21% | - |
| 07.11.2025 | 13,89 | 14,14 | 13,88 | 14,05 | 1,23% | - |
| 06.11.2025 | 13,89 | 14,02 | 13,84 | 13,88 | 0,07% | - |
| 05.11.2025 | 13,69 | 14,02 | 13,64 | 13,87 | 0,91% | - |
| 04.11.2025 | 13,86 | 13,98 | 13,71 | 13,74 | -1,68% | 1.250,00 |
| 03.11.2025 | 14,13 | 14,31 | 13,98 | 13,98 | -0,04% | - |
| 31.10.2025 | 14,09 | 14,30 | 13,98 | 13,98 | -3,32% | - |
| 30.10.2025 | 14,50 | 14,53 | 14,08 | 14,46 | 1,40% | - |
| 29.10.2025 | 14,28 | 14,54 | 14,12 | 14,26 | 2,59% | - |
| 28.10.2025 | 13,83 | 14,29 | 13,77 | 13,90 | 0,19% | - |
| 27.10.2025 | 13,87 | 13,93 | 13,68 | 13,87 | 1,30% | - |
| 24.10.2025 | 13,62 | 13,87 | 13,45 | 13,70 | 0,59% | - |
| 23.10.2025 | 12,10 | 13,87 | 12,09 | 13,62 | 12,85% | - |
| 22.10.2025 | 11,92 | 12,17 | 11,58 | 12,07 | 1,69% | - |
| 21.10.2025 | 11,89 | 12,06 | 11,87 | 11,87 | 0,98% | - |
| 20.10.2025 | 11,70 | 11,98 | 11,45 | 11,75 | 1,73% | - |
| 17.10.2025 | 11,64 | 11,73 | 11,53 | 11,55 | -0,94% | - |
| 16.10.2025 | 11,59 | 11,78 | 11,52 | 11,66 | 0,39% | - |
| 15.10.2025 | 11,69 | 11,69 | 11,44 | 11,62 | 0,96% | - |
| 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% | - |