50,600€
-1,94%
Echtzeit-Aktienkurs VAISALA OY A
Bid:
Ask:
Aktienkurse zur VAISALA OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 51,75 | 51,85 | 50,60 | 50,60 | -2,41% | - |
| 13.05.2026 | 51,05 | 51,85 | 50,75 | 51,85 | 1,77% | - |
| 12.05.2026 | 51,85 | 51,85 | 50,65 | 50,95 | -1,74% | - |
| 11.05.2026 | 51,05 | 51,90 | 50,85 | 51,85 | 1,37% | - |
| 08.05.2026 | 51,05 | 51,40 | 50,40 | 51,15 | 0,39% | - |
| 07.05.2026 | 50,88 | 51,25 | 50,65 | 50,95 | 0,69% | - |
| 06.05.2026 | 49,80 | 51,20 | 49,63 | 50,60 | 1,86% | - |
| 05.05.2026 | 50,00 | 50,40 | 49,20 | 49,68 | -0,60% | - |
| 04.05.2026 | 49,88 | 50,45 | 49,60 | 49,98 | 0,40% | - |
| 30.04.2026 | 49,35 | 49,85 | 48,78 | 49,78 | 0,71% | - |
| 29.04.2026 | 48,65 | 49,55 | 48,58 | 49,43 | 1,75% | - |
| 28.04.2026 | 48,83 | 48,83 | 47,98 | 48,58 | -0,51% | - |
| 27.04.2026 | 49,55 | 50,18 | 48,60 | 48,83 | -1,46% | - |
| 24.04.2026 | 48,40 | 50,95 | 47,88 | 49,55 | 2,59% | 250,00 |
| 23.04.2026 | 48,53 | 48,98 | 48,20 | 48,30 | -0,87% | - |
| 22.04.2026 | 49,08 | 49,25 | 48,53 | 48,73 | -0,66% | - |
| 21.04.2026 | 48,98 | 49,33 | 48,90 | 49,05 | 0,15% | - |
| 20.04.2026 | 50,08 | 50,35 | 48,95 | 48,98 | -1,56% | - |
| 17.04.2026 | 49,33 | 50,55 | 49,28 | 49,75 | 0,91% | - |
| 16.04.2026 | 47,73 | 50,90 | 47,73 | 49,30 | 3,35% | - |
| 15.04.2026 | 48,03 | 48,15 | 47,58 | 47,70 | -0,68% | - |
| 14.04.2026 | 47,43 | 48,15 | 47,43 | 48,03 | 1,27% | - |
| 13.04.2026 | 47,23 | 47,65 | 46,93 | 47,43 | 1,01% | - |
| 10.04.2026 | 46,80 | 48,15 | 46,80 | 46,95 | 0,97% | - |
| 09.04.2026 | 46,93 | 47,13 | 46,50 | 46,50 | -0,80% | - |
| 08.04.2026 | 44,93 | 47,15 | 44,80 | 46,88 | 4,57% | - |
| 07.04.2026 | 45,25 | 46,13 | 44,45 | 44,83 | -0,99% | - |
| 02.04.2026 | 44,75 | 45,28 | 43,75 | 45,28 | 0,89% | - |
| 01.04.2026 | 44,18 | 45,25 | 44,18 | 44,88 | 1,58% | - |
| 31.03.2026 | 44,23 | 44,48 | 43,95 | 44,18 | -0,06% | - |
| 30.03.2026 | 43,53 | 44,28 | 43,05 | 44,20 | 1,55% | - |
| 27.03.2026 | 45,33 | 45,33 | 43,40 | 43,53 | -3,97% | - |
| 26.03.2026 | 45,08 | 45,40 | 44,43 | 45,33 | 1,28% | - |
| 25.03.2026 | 44,53 | 45,38 | 44,50 | 44,75 | -1,49% | - |
| 24.03.2026 | 45,33 | 45,65 | 44,95 | 45,43 | 0,22% | - |
| 23.03.2026 | 45,30 | 46,80 | 44,10 | 45,33 | 0,00% | - |
| 20.03.2026 | 45,43 | 46,63 | 45,23 | 45,33 | -0,22% | - |
| 19.03.2026 | 46,68 | 46,88 | 45,25 | 45,43 | -3,09% | - |
| 18.03.2026 | 46,18 | 47,63 | 46,18 | 46,88 | 1,52% | - |
| 17.03.2026 | 45,98 | 46,63 | 45,63 | 46,18 | 0,49% | - |
| 16.03.2026 | 45,53 | 46,70 | 45,53 | 45,95 | 0,55% | - |
| 13.03.2026 | 47,08 | 47,08 | 45,55 | 45,70 | -2,92% | - |
| 12.03.2026 | 47,03 | 47,88 | 46,65 | 47,08 | 0,11% | - |
| 11.03.2026 | 47,33 | 47,88 | 46,63 | 47,03 | -0,63% | - |
| 10.03.2026 | 46,63 | 48,08 | 46,60 | 47,33 | 1,50% | - |
| 09.03.2026 | 47,50 | 47,53 | 46,33 | 46,63 | -1,84% | - |
| 06.03.2026 | 48,33 | 48,68 | 47,50 | 47,50 | -1,66% | - |
| 05.03.2026 | 48,13 | 49,03 | 47,75 | 48,30 | 0,36% | - |
| 04.03.2026 | 47,58 | 48,75 | 46,75 | 48,13 | 1,16% | - |
| 03.03.2026 | 47,63 | 47,78 | 46,18 | 47,58 | -0,05% | - |
| 02.03.2026 | 48,30 | 48,33 | 46,90 | 47,60 | -1,50% | - |
| 27.02.2026 | 46,68 | 49,03 | 46,65 | 48,33 | 3,81% | - |
| 26.02.2026 | 46,28 | 47,73 | 46,23 | 46,55 | 0,65% | - |
| 25.02.2026 | 46,53 | 46,95 | 46,15 | 46,25 | -0,38% | - |
| 24.02.2026 | 46,58 | 47,15 | 46,23 | 46,43 | -0,59% | - |
| 23.02.2026 | 46,93 | 47,35 | 46,38 | 46,70 | -0,48% | - |
| 20.02.2026 | 46,78 | 47,20 | 46,25 | 46,93 | 0,59% | - |
| 19.02.2026 | 46,48 | 47,08 | 46,05 | 46,65 | 0,43% | - |
| 18.02.2026 | 45,23 | 47,18 | 44,98 | 46,45 | 2,77% | - |
| 17.02.2026 | 44,83 | 45,90 | 44,23 | 45,20 | 0,84% | - |
| 16.02.2026 | 44,83 | 45,08 | 43,93 | 44,83 | 0,00% | - |
| 13.02.2026 | 43,23 | 45,85 | 43,23 | 44,83 | 4,98% | - |
| 12.02.2026 | 41,85 | 43,65 | 41,23 | 42,70 | 2,03% | - |
| 11.02.2026 | 42,45 | 42,50 | 41,48 | 41,85 | -1,41% | - |
| 10.02.2026 | 42,50 | 43,13 | 41,93 | 42,45 | -0,12% | - |
| 09.02.2026 | 42,48 | 43,20 | 42,25 | 42,50 | 1,31% | - |
| 06.02.2026 | 42,00 | 43,13 | 41,25 | 41,95 | 1,08% | - |
| 05.02.2026 | 42,80 | 43,08 | 41,50 | 41,50 | -3,32% | - |
| 04.02.2026 | 43,15 | 44,03 | 42,68 | 42,93 | 0,64% | - |
| 03.02.2026 | 42,83 | 43,63 | 42,65 | 42,65 | -0,35% | - |
| 02.02.2026 | 42,23 | 42,93 | 41,80 | 42,80 | 1,90% | - |
| 30.01.2026 | 43,70 | 43,78 | 42,00 | 42,00 | -3,23% | - |
| 29.01.2026 | 44,23 | 44,75 | 43,28 | 43,40 | -1,75% | - |
| 28.01.2026 | 44,48 | 44,98 | 44,15 | 44,18 | -0,62% | - |
| 27.01.2026 | 44,23 | 45,18 | 44,05 | 44,45 | 0,79% | - |
| 26.01.2026 | 45,15 | 45,23 | 43,93 | 44,10 | -1,45% | - |
| 23.01.2026 | 45,25 | 45,40 | 44,75 | 44,75 | 0,00% | - |
| 22.01.2026 | 44,58 | 45,38 | 44,43 | 44,75 | 0,79% | - |
| 21.01.2026 | 43,90 | 45,18 | 43,58 | 44,40 | 1,72% | - |
| 20.01.2026 | 44,08 | 44,70 | 43,43 | 43,65 | -0,91% | - |
| 19.01.2026 | 44,88 | 45,90 | 43,68 | 44,05 | -2,54% | - |
| 16.01.2026 | 45,45 | 45,90 | 44,68 | 45,20 | -0,06% | - |
| 15.01.2026 | 44,48 | 45,95 | 44,35 | 45,23 | 1,57% | - |
| 14.01.2026 | 45,10 | 45,15 | 44,03 | 44,53 | -0,61% | - |
| 13.01.2026 | 45,75 | 46,05 | 44,58 | 44,80 | -2,45% | - |
| 12.01.2026 | 45,15 | 46,18 | 44,85 | 45,93 | 2,86% | - |
| 09.01.2026 | 44,28 | 45,75 | 44,20 | 44,65 | 0,68% | - |
| 08.01.2026 | 44,38 | 44,75 | 44,13 | 44,35 | 0,68% | - |
| 07.01.2026 | 44,03 | 45,08 | 43,65 | 44,05 | 2,68% | - |
| 06.01.2026 | 43,75 | 43,75 | 42,90 | 42,90 | -1,83% | - |
| 05.01.2026 | 43,60 | 44,70 | 43,28 | 43,70 | 1,16% | - |
| 02.01.2026 | 44,98 | 44,98 | 43,20 | 43,20 | -0,58% | 4.320,00 |
| 30.12.2025 | 43,95 | 44,70 | 43,45 | 43,45 | 0,23% | - |
| 29.12.2025 | 43,35 | 44,90 | 43,35 | 43,35 | -0,23% | - |
| 23.12.2025 | 43,45 | 45,03 | 43,45 | 43,45 | 0,23% | - |
| 22.12.2025 | 43,35 | 43,40 | 43,33 | 43,35 | 0,17% | - |
| 19.12.2025 | 43,25 | 44,03 | 43,20 | 43,28 | 1,11% | - |
| 18.12.2025 | 42,70 | 42,83 | 42,45 | 42,80 | 0,88% | - |
| 17.12.2025 | 42,90 | 43,08 | 42,20 | 42,43 | -0,82% | - |
| 16.12.2025 | 42,75 | 42,78 | 42,75 | 42,78 | -1,61% | - |