47,500€
-2,26%
Echtzeit-Aktienkurs VAISALA OY A
Bid:
Ask:
Aktienkurse zur VAISALA OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,68 | 48,70 | 47,43 | 47,75 | -1,90% | - |
| 27.02.2025 | 49,13 | 49,28 | 48,43 | 48,68 | -0,92% | - |
| 26.02.2025 | 48,40 | 49,33 | 48,40 | 49,13 | 0,41% | - |
| 25.02.2025 | 48,80 | 49,53 | 48,70 | 48,93 | 0,26% | - |
| 24.02.2025 | 49,50 | 50,50 | 48,78 | 48,80 | -2,69% | - |
| 21.02.2025 | 50,50 | 51,50 | 50,03 | 50,15 | -1,96% | - |
| 20.02.2025 | 50,00 | 52,10 | 50,00 | 51,15 | 0,69% | - |
| 19.02.2025 | 52,50 | 53,90 | 50,40 | 50,80 | -4,78% | - |
| 18.02.2025 | 54,45 | 54,50 | 51,20 | 53,35 | -2,02% | - |
| 17.02.2025 | 53,60 | 54,45 | 53,60 | 54,45 | 0,37% | - |
| 14.02.2025 | 53,80 | 54,75 | 53,80 | 54,25 | -0,37% | - |
| 13.02.2025 | 53,20 | 54,90 | 53,20 | 54,45 | 1,11% | - |
| 12.02.2025 | 53,00 | 54,35 | 53,00 | 53,85 | 0,37% | - |
| 11.02.2025 | 52,90 | 54,00 | 52,90 | 53,65 | 0,19% | - |
| 10.02.2025 | 52,60 | 53,75 | 52,60 | 53,55 | 0,47% | - |
| 07.02.2025 | 53,00 | 53,95 | 53,00 | 53,30 | -0,47% | - |
| 06.02.2025 | 52,80 | 53,55 | 52,50 | 53,55 | 1,42% | - |
| 05.02.2025 | 52,85 | 53,20 | 52,65 | 52,80 | 0,19% | - |
| 04.02.2025 | 52,15 | 53,10 | 51,90 | 52,70 | 1,05% | - |
| 03.02.2025 | 53,25 | 54,20 | 51,60 | 52,15 | -2,07% | - |
| 31.01.2025 | 52,95 | 53,70 | 52,55 | 53,25 | 0,57% | - |
| 30.01.2025 | 52,60 | 53,35 | 52,60 | 52,95 | 0,67% | - |
| 29.01.2025 | 51,80 | 53,10 | 51,80 | 52,60 | 0,29% | - |
| 28.01.2025 | 51,80 | 52,90 | 51,80 | 52,45 | 0,00% | - |
| 27.01.2025 | 53,45 | 53,55 | 51,85 | 52,45 | -1,87% | - |
| 24.01.2025 | 53,70 | 54,05 | 53,30 | 53,45 | -0,47% | - |
| 23.01.2025 | 53,70 | 54,55 | 53,70 | 53,70 | -1,10% | - |
| 22.01.2025 | 53,30 | 54,60 | 53,30 | 54,30 | 1,88% | - |
| 21.01.2025 | 52,20 | 53,35 | 52,20 | 53,30 | 0,95% | - |
| 20.01.2025 | 53,35 | 54,00 | 52,75 | 52,80 | -1,03% | - |
| 17.01.2025 | 49,70 | 53,40 | 49,70 | 53,35 | 5,96% | - |
| 16.01.2025 | 50,45 | 51,40 | 50,00 | 50,35 | 7,53% | - |
| 15.01.2025 | 45,65 | 47,10 | 45,65 | 46,83 | 1,57% | - |
| 14.01.2025 | 46,25 | 47,30 | 46,10 | 46,10 | -1,55% | - |
| 13.01.2025 | 47,05 | 47,60 | 46,83 | 46,83 | -1,63% | - |
| 10.01.2025 | 47,90 | 48,80 | 47,55 | 47,60 | -1,75% | - |
| 09.01.2025 | 47,65 | 48,48 | 47,65 | 48,45 | 0,47% | - |
| 08.01.2025 | 49,60 | 50,35 | 48,10 | 48,23 | -4,03% | - |
| 07.01.2025 | 49,70 | 50,90 | 49,68 | 50,25 | 1,11% | - |
| 06.01.2025 | 49,10 | 49,70 | 49,10 | 49,70 | 0,00% | - |
| 03.01.2025 | 49,33 | 49,80 | 49,28 | 49,70 | 0,76% | - |
| 02.01.2025 | 47,80 | 49,33 | 47,80 | 49,33 | 2,44% | - |
| 30.12.2024 | 47,90 | 48,58 | 47,90 | 48,15 | -0,67% | - |
| 27.12.2024 | 48,18 | 48,85 | 48,18 | 48,48 | 0,83% | - |
| 23.12.2024 | 46,90 | 48,18 | 46,58 | 48,08 | 2,51% | - |
| 20.12.2024 | 45,95 | 47,00 | 45,95 | 46,90 | 0,75% | - |
| 19.12.2024 | 46,35 | 47,05 | 46,30 | 46,55 | -0,69% | - |
| 18.12.2024 | 45,90 | 46,88 | 45,90 | 46,88 | 0,97% | - |
| 17.12.2024 | 45,95 | 46,85 | 45,95 | 46,43 | -0,21% | - |
| 16.12.2024 | 46,60 | 47,23 | 46,25 | 46,53 | -1,38% | - |
| 13.12.2024 | 47,60 | 48,13 | 47,08 | 47,18 | -0,47% | - |
| 12.12.2024 | 47,10 | 47,93 | 47,10 | 47,40 | -0,63% | - |
| 11.12.2024 | 47,00 | 48,03 | 47,00 | 47,70 | -0,21% | - |
| 10.12.2024 | 47,95 | 48,68 | 47,58 | 47,80 | -1,60% | - |
| 09.12.2024 | 47,70 | 49,25 | 47,70 | 48,58 | 0,57% | - |
| 06.12.2024 | 47,70 | 48,30 | 47,70 | 48,30 | 0,00% | - |
| 05.12.2024 | 49,00 | 49,35 | 48,10 | 48,30 | -1,43% | - |
| 04.12.2024 | 48,40 | 49,43 | 48,40 | 49,00 | 1,24% | 100,00 |
| 03.12.2024 | 49,70 | 49,70 | 48,08 | 48,40 | -2,62% | 3,00 |
| 02.12.2024 | 46,80 | 50,00 | 46,80 | 49,70 | 5,02% | - |
| 29.11.2024 | 46,75 | 47,85 | 46,75 | 47,33 | -0,11% | - |
| 28.11.2024 | 47,80 | 49,15 | 47,35 | 47,38 | -2,67% | - |
| 27.11.2024 | 47,00 | 48,68 | 47,00 | 48,68 | 2,42% | - |
| 26.11.2024 | 47,65 | 48,33 | 47,38 | 47,53 | -1,30% | - |
| 25.11.2024 | 46,85 | 48,28 | 46,85 | 48,15 | 1,58% | 50,00 |
| 22.11.2024 | 46,40 | 47,60 | 46,40 | 47,40 | 1,01% | - |
| 21.11.2024 | 45,90 | 47,00 | 45,90 | 46,93 | 1,02% | - |
| 20.11.2024 | 46,03 | 46,60 | 45,88 | 46,45 | 1,20% | - |
| 19.11.2024 | 45,30 | 46,10 | 44,80 | 45,90 | 1,32% | 300,00 |
| 18.11.2024 | 46,05 | 46,60 | 45,15 | 45,30 | -1,63% | - |
| 15.11.2024 | 45,78 | 46,73 | 45,63 | 46,05 | 0,60% | - |
| 14.11.2024 | 44,90 | 46,20 | 44,90 | 45,78 | 0,60% | - |
| 13.11.2024 | 44,15 | 45,63 | 44,15 | 45,50 | 1,85% | - |
| 12.11.2024 | 45,15 | 46,73 | 44,45 | 44,68 | -3,46% | - |
| 11.11.2024 | 47,33 | 47,68 | 46,18 | 46,28 | -2,22% | - |
| 08.11.2024 | 46,40 | 47,60 | 46,40 | 47,33 | 1,12% | - |
| 07.11.2024 | 45,05 | 46,88 | 45,05 | 46,80 | 2,41% | - |
| 06.11.2024 | 45,58 | 46,08 | 45,13 | 45,70 | 1,11% | - |
| 05.11.2024 | 44,50 | 46,83 | 44,50 | 45,20 | 1,57% | - |
| 04.11.2024 | 44,45 | 45,18 | 44,30 | 44,50 | -1,11% | - |
| 01.11.2024 | 44,63 | 45,45 | 44,38 | 45,00 | 1,35% | - |
| 31.10.2024 | 43,85 | 44,98 | 43,68 | 44,40 | 0,00% | - |
| 30.10.2024 | 45,45 | 45,48 | 44,30 | 44,40 | -2,31% | - |
| 29.10.2024 | 46,30 | 46,30 | 45,33 | 45,45 | -1,89% | - |
| 28.10.2024 | 45,95 | 46,50 | 45,73 | 46,33 | 0,82% | - |
| 25.10.2024 | 45,50 | 46,90 | 45,50 | 45,95 | -0,38% | - |
| 24.10.2024 | 48,13 | 48,13 | 45,60 | 46,13 | -3,91% | - |
| 23.10.2024 | 48,08 | 48,35 | 47,70 | 48,00 | -0,16% | - |
| 22.10.2024 | 47,90 | 48,95 | 47,68 | 48,08 | -0,57% | - |
| 21.10.2024 | 48,30 | 48,93 | 48,30 | 48,35 | 0,10% | - |
| 18.10.2024 | 47,60 | 48,60 | 47,60 | 48,30 | 0,47% | - |
| 17.10.2024 | 47,40 | 48,45 | 47,40 | 48,08 | 0,37% | - |
| 16.10.2024 | 47,75 | 48,45 | 47,23 | 47,90 | -0,88% | - |
| 15.10.2024 | 48,05 | 49,40 | 48,05 | 48,33 | -0,62% | - |
| 14.10.2024 | 49,08 | 49,10 | 48,63 | 48,63 | -0,92% | - |
| 11.10.2024 | 47,55 | 49,18 | 47,55 | 49,08 | 1,87% | - |
| 10.10.2024 | 48,33 | 48,73 | 47,70 | 48,18 | -0,31% | - |
| 09.10.2024 | 48,00 | 48,80 | 48,00 | 48,33 | -0,57% | - |
| 08.10.2024 | 47,70 | 48,73 | 47,20 | 48,60 | 0,41% | - |
| 07.10.2024 | 48,10 | 48,93 | 48,10 | 48,40 | -0,31% | - |