46,750€
0,75%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 47,85 | 48,78 | 47,75 | 48,55 | 0,15% | - |
| 03.10.2024 | 48,55 | 49,55 | 48,28 | 48,48 | -1,12% | - |
| 02.10.2024 | 48,20 | 49,45 | 48,20 | 49,03 | 0,87% | - |
| 01.10.2024 | 49,23 | 49,63 | 48,58 | 48,60 | -1,27% | 79,00 |
| 30.09.2024 | 48,58 | 49,40 | 47,93 | 49,23 | 1,34% | - |
| 27.09.2024 | 48,70 | 49,20 | 48,28 | 48,58 | -0,26% | - |
| 26.09.2024 | 48,15 | 49,75 | 48,15 | 48,70 | -0,10% | - |
| 25.09.2024 | 47,35 | 48,90 | 47,35 | 48,75 | 1,72% | - |
| 24.09.2024 | 46,65 | 48,05 | 46,65 | 47,93 | 1,48% | - |
| 23.09.2024 | 46,45 | 47,43 | 46,45 | 47,23 | 0,48% | - |
| 20.09.2024 | 46,65 | 47,95 | 46,05 | 47,00 | -0,48% | - |
| 19.09.2024 | 46,65 | 47,40 | 46,60 | 47,23 | 1,23% | - |
| 18.09.2024 | 46,80 | 47,50 | 46,43 | 46,65 | -1,74% | - |
| 17.09.2024 | 46,38 | 47,48 | 45,88 | 47,48 | 2,37% | - |
| 16.09.2024 | 47,18 | 47,33 | 45,93 | 46,38 | -1,54% | - |
| 13.09.2024 | 44,45 | 47,95 | 44,45 | 47,10 | 4,67% | - |
| 12.09.2024 | 44,58 | 45,25 | 44,55 | 45,00 | 0,95% | - |
| 11.09.2024 | 44,75 | 45,05 | 44,35 | 44,58 | -0,34% | - |
| 10.09.2024 | 44,35 | 45,25 | 44,35 | 44,73 | -0,28% | - |
| 09.09.2024 | 43,55 | 45,10 | 43,55 | 44,85 | 1,76% | - |
| 06.09.2024 | 44,20 | 45,18 | 43,75 | 44,08 | -1,56% | - |
| 05.09.2024 | 44,70 | 45,53 | 44,20 | 44,78 | -1,10% | - |
| 04.09.2024 | 44,95 | 46,20 | 44,60 | 45,28 | -0,60% | - |
| 03.09.2024 | 47,08 | 47,28 | 45,48 | 45,55 | -3,24% | 180,00 |
| 02.09.2024 | 47,30 | 47,90 | 47,00 | 47,08 | -1,67% | - |
| 30.08.2024 | 45,65 | 47,93 | 45,18 | 47,88 | 5,68% | - |
| 29.08.2024 | 43,80 | 46,35 | 43,80 | 45,30 | 2,26% | 400,00 |
| 28.08.2024 | 43,30 | 44,63 | 43,20 | 44,30 | 2,31% | - |
| 27.08.2024 | 43,20 | 43,93 | 43,10 | 43,30 | -0,97% | 856,00 |
| 26.08.2024 | 43,90 | 44,03 | 43,58 | 43,73 | -0,40% | - |
| 23.08.2024 | 43,60 | 44,05 | 43,08 | 43,90 | 0,69% | - |
| 22.08.2024 | 42,75 | 43,95 | 42,75 | 43,60 | 0,69% | - |
| 21.08.2024 | 42,85 | 43,63 | 42,85 | 43,30 | 0,00% | - |
| 20.08.2024 | 43,00 | 43,83 | 43,00 | 43,30 | -0,52% | 300,00 |
| 19.08.2024 | 42,90 | 43,80 | 42,90 | 43,53 | 0,23% | - |
| 16.08.2024 | 42,95 | 43,83 | 42,90 | 43,43 | -0,57% | - |
| 15.08.2024 | 42,45 | 43,73 | 42,45 | 43,68 | 1,69% | - |
| 14.08.2024 | 42,50 | 43,05 | 41,90 | 42,95 | 1,06% | - |
| 13.08.2024 | 41,90 | 43,20 | 41,90 | 42,50 | 0,24% | - |
| 12.08.2024 | 42,83 | 43,33 | 41,95 | 42,40 | -0,93% | - |
| 09.08.2024 | 42,90 | 43,33 | 42,50 | 42,80 | -0,23% | - |
| 08.08.2024 | 42,55 | 43,25 | 42,53 | 42,90 | -0,17% | - |
| 07.08.2024 | 42,73 | 43,35 | 42,58 | 42,98 | 0,59% | - |
| 06.08.2024 | 42,30 | 43,28 | 41,70 | 42,73 | -1,04% | - |
| 05.08.2024 | 43,23 | 43,23 | 40,70 | 43,18 | -0,17% | - |
| 02.08.2024 | 43,65 | 44,18 | 42,75 | 43,25 | -2,09% | - |
| 01.08.2024 | 45,73 | 46,05 | 44,05 | 44,18 | -3,39% | 90,00 |
| 31.07.2024 | 44,40 | 45,95 | 44,40 | 45,73 | 1,78% | - |
| 30.07.2024 | 43,85 | 45,65 | 43,85 | 44,93 | 1,53% | - |
| 29.07.2024 | 44,30 | 44,83 | 44,05 | 44,25 | -1,34% | - |
| 26.07.2024 | 44,35 | 44,85 | 43,80 | 44,85 | 1,13% | - |
| 25.07.2024 | 39,00 | 44,73 | 39,00 | 44,35 | 13,72% | - |
| 24.07.2024 | 39,28 | 40,13 | 38,80 | 39,00 | -0,70% | 600,00 |
| 23.07.2024 | 40,00 | 40,53 | 38,93 | 39,28 | -2,96% | 76,00 |
| 22.07.2024 | 39,95 | 40,63 | 39,95 | 40,48 | -0,55% | 50,00 |
| 19.07.2024 | 40,25 | 41,25 | 40,25 | 40,70 | -0,06% | - |
| 18.07.2024 | 39,90 | 41,00 | 39,90 | 40,73 | 0,80% | - |
| 17.07.2024 | 39,70 | 40,43 | 39,70 | 40,40 | 0,62% | - |
| 16.07.2024 | 39,50 | 40,40 | 39,50 | 40,15 | 0,19% | - |
| 15.07.2024 | 40,48 | 40,65 | 39,90 | 40,08 | -0,93% | - |
| 12.07.2024 | 40,65 | 41,23 | 39,78 | 40,45 | -1,70% | - |
| 11.07.2024 | 39,30 | 41,15 | 39,30 | 41,15 | 3,52% | - |
| 10.07.2024 | 39,35 | 40,05 | 39,35 | 39,75 | -0,06% | - |
| 09.07.2024 | 38,60 | 40,40 | 38,60 | 39,78 | 0,89% | - |
| 08.07.2024 | 40,20 | 40,33 | 39,43 | 39,43 | -0,63% | - |