45,800€
-0,87%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,15 | 46,58 | 45,08 | 46,20 | 3,82% | 50,00 |
| 14.10.2025 | 44,58 | 45,13 | 44,28 | 44,50 | 0,68% | - |
| 13.10.2025 | 44,95 | 45,08 | 44,20 | 44,20 | -2,86% | - |
| 10.10.2025 | 45,08 | 45,88 | 44,60 | 45,50 | 1,34% | - |
| 09.10.2025 | 45,28 | 45,45 | 44,90 | 44,90 | 0,06% | - |
| 08.10.2025 | 45,13 | 45,63 | 44,78 | 44,88 | -0,72% | - |
| 07.10.2025 | 45,38 | 45,48 | 44,63 | 45,20 | 0,11% | 134,00 |
| 06.10.2025 | 44,38 | 45,45 | 44,25 | 45,15 | 2,85% | - |
| 03.10.2025 | 44,88 | 45,15 | 43,90 | 43,90 | -1,01% | - |
| 02.10.2025 | 44,93 | 45,50 | 44,35 | 44,35 | -0,62% | - |
| 01.10.2025 | 44,50 | 45,13 | 44,30 | 44,63 | 0,17% | - |
| 30.09.2025 | 45,48 | 45,75 | 44,40 | 44,55 | 1,83% | - |
| 29.09.2025 | 44,18 | 45,63 | 43,75 | 43,75 | -1,74% | - |
| 26.09.2025 | 44,53 | 44,85 | 44,48 | 44,53 | 0,34% | - |
| 25.09.2025 | 44,40 | 44,43 | 44,38 | 44,38 | 0,28% | - |
| 24.09.2025 | 44,75 | 44,83 | 44,13 | 44,25 | -0,34% | - |
| 23.09.2025 | 44,23 | 44,98 | 43,73 | 44,40 | 0,23% | - |
| 22.09.2025 | 44,28 | 44,78 | 43,98 | 44,30 | -0,34% | - |
| 19.09.2025 | 45,35 | 45,55 | 44,13 | 44,45 | -2,09% | - |
| 18.09.2025 | 44,85 | 45,53 | 44,78 | 45,40 | 1,57% | - |
| 17.09.2025 | 45,23 | 45,23 | 44,43 | 44,70 | -1,49% | - |
| 16.09.2025 | 45,28 | 45,68 | 44,98 | 45,38 | 1,62% | - |
| 15.09.2025 | 45,63 | 45,85 | 44,65 | 44,65 | -0,67% | - |
| 12.09.2025 | 44,85 | 46,08 | 44,75 | 44,95 | -1,75% | - |
| 11.09.2025 | 45,73 | 45,78 | 45,73 | 45,75 | 0,55% | - |
| 10.09.2025 | 45,38 | 46,30 | 45,33 | 45,50 | -0,22% | - |
| 09.09.2025 | 45,65 | 45,95 | 45,25 | 45,60 | 1,79% | - |
| 08.09.2025 | 44,90 | 45,80 | 44,70 | 44,80 | 0,90% | - |
| 05.09.2025 | 44,48 | 45,23 | 44,40 | 44,40 | -0,11% | - |
| 04.09.2025 | 44,53 | 45,13 | 44,20 | 44,45 | 0,91% | - |
| 03.09.2025 | 44,48 | 45,85 | 44,05 | 44,05 | -0,68% | - |
| 02.09.2025 | 45,45 | 45,75 | 44,33 | 44,35 | -1,11% | - |
| 01.09.2025 | 45,93 | 46,18 | 44,85 | 44,85 | -1,86% | - |
| 29.08.2025 | 46,13 | 46,60 | 45,70 | 45,70 | -1,03% | - |
| 28.08.2025 | 46,48 | 46,93 | 46,10 | 46,18 | -0,75% | - |
| 27.08.2025 | 46,85 | 47,10 | 46,40 | 46,53 | -0,64% | - |
| 26.08.2025 | 46,75 | 47,65 | 46,50 | 46,83 | 0,16% | - |
| 25.08.2025 | 48,38 | 48,68 | 46,58 | 46,75 | -3,26% | - |
| 22.08.2025 | 47,33 | 48,38 | 47,10 | 48,33 | 2,17% | - |
| 21.08.2025 | 47,10 | 47,55 | 46,83 | 47,30 | 0,42% | - |
| 20.08.2025 | 47,13 | 47,48 | 46,73 | 47,10 | 0,21% | - |
| 19.08.2025 | 46,85 | 47,50 | 46,83 | 47,00 | 0,37% | - |
| 18.08.2025 | 47,15 | 47,65 | 46,63 | 46,83 | -0,64% | - |
| 15.08.2025 | 47,10 | 47,55 | 46,90 | 47,13 | 0,05% | - |
| 14.08.2025 | 47,20 | 47,73 | 47,00 | 47,10 | -0,32% | - |
| 13.08.2025 | 47,35 | 47,68 | 47,18 | 47,25 | -0,11% | - |
| 12.08.2025 | 46,88 | 47,48 | 46,58 | 47,30 | 0,96% | - |
| 11.08.2025 | 47,20 | 47,40 | 46,53 | 46,85 | -0,53% | - |
| 08.08.2025 | 46,98 | 47,38 | 46,60 | 47,10 | 0,27% | - |
| 07.08.2025 | 46,80 | 47,18 | 46,38 | 46,98 | 1,02% | - |
| 06.08.2025 | 47,23 | 47,65 | 46,30 | 46,50 | -1,33% | - |
| 05.08.2025 | 47,10 | 47,80 | 46,98 | 47,13 | 0,37% | - |
| 04.08.2025 | 47,93 | 48,15 | 46,90 | 46,95 | -1,62% | - |
| 01.08.2025 | 47,35 | 47,95 | 46,78 | 47,73 | 0,74% | - |
| 31.07.2025 | 48,18 | 48,73 | 47,38 | 47,38 | -1,56% | - |
| 30.07.2025 | 47,48 | 48,23 | 46,63 | 48,13 | 1,37% | - |
| 29.07.2025 | 47,53 | 47,55 | 46,63 | 47,48 | 0,05% | - |
| 28.07.2025 | 47,25 | 48,53 | 46,88 | 47,45 | 0,85% | - |
| 25.07.2025 | 49,60 | 50,40 | 45,48 | 47,05 | -5,24% | 736,00 |
| 24.07.2025 | 49,40 | 50,18 | 48,28 | 49,65 | 0,51% | - |
| 23.07.2025 | 49,93 | 49,95 | 48,55 | 49,40 | 0,10% | - |
| 22.07.2025 | 50,30 | 51,50 | 49,15 | 49,35 | -1,89% | - |
| 21.07.2025 | 51,55 | 51,55 | 49,25 | 50,30 | -2,42% | - |
| 18.07.2025 | 52,20 | 52,20 | 51,45 | 51,55 | -0,96% | - |
| 17.07.2025 | 51,90 | 52,15 | 51,25 | 52,05 | 0,58% | - |
| 16.07.2025 | 51,10 | 51,80 | 51,05 | 51,75 | 1,07% | - |
| 15.07.2025 | 51,05 | 51,90 | 50,95 | 51,20 | 0,49% | - |
| 14.07.2025 | 50,08 | 51,50 | 49,83 | 50,95 | 0,39% | - |
| 11.07.2025 | 51,40 | 52,00 | 50,48 | 50,75 | -1,55% | - |
| 10.07.2025 | 51,55 | 52,10 | 51,45 | 51,55 | -0,29% | - |
| 09.07.2025 | 51,40 | 52,50 | 50,90 | 51,70 | 0,58% | - |
| 08.07.2025 | 50,50 | 51,45 | 50,35 | 51,40 | 1,78% | - |
| 07.07.2025 | 51,05 | 51,55 | 50,30 | 50,50 | -0,98% | - |
| 04.07.2025 | 50,40 | 51,40 | 49,80 | 51,00 | 1,04% | - |
| 03.07.2025 | 49,65 | 50,80 | 49,60 | 50,48 | 1,66% | - |
| 02.07.2025 | 49,43 | 49,80 | 48,93 | 49,65 | 0,61% | - |
| 01.07.2025 | 49,60 | 49,95 | 49,15 | 49,35 | -0,50% | - |
| 30.06.2025 | 49,93 | 50,28 | 49,23 | 49,60 | -0,10% | - |
| 27.06.2025 | 49,80 | 49,93 | 48,60 | 49,65 | -0,30% | - |
| 26.06.2025 | 50,23 | 50,65 | 49,68 | 49,80 | -0,85% | - |
| 25.06.2025 | 50,00 | 50,50 | 49,78 | 50,23 | 0,45% | - |
| 24.06.2025 | 49,40 | 50,85 | 49,40 | 50,00 | -0,10% | - |
| 23.06.2025 | 49,35 | 50,70 | 49,35 | 50,05 | 1,83% | - |
| 20.06.2025 | 50,25 | 50,48 | 48,48 | 49,15 | -1,55% | - |
| 19.06.2025 | 48,78 | 50,13 | 48,28 | 49,93 | 2,36% | - |
| 18.06.2025 | 49,13 | 49,23 | 48,15 | 48,78 | -0,66% | - |
| 17.06.2025 | 50,35 | 50,50 | 48,83 | 49,10 | -2,58% | - |
| 16.06.2025 | 48,93 | 50,50 | 48,80 | 50,40 | 2,96% | - |
| 13.06.2025 | 49,15 | 49,78 | 48,58 | 48,95 | -1,41% | - |
| 12.06.2025 | 50,90 | 51,10 | 49,58 | 49,65 | -2,46% | - |
| 11.06.2025 | 50,50 | 51,25 | 50,35 | 50,90 | 0,84% | - |
| 10.06.2025 | 49,80 | 50,75 | 49,23 | 50,48 | 1,87% | 900,00 |
| 09.06.2025 | 49,90 | 50,28 | 49,55 | 49,55 | -0,70% | - |
| 06.06.2025 | 49,28 | 50,00 | 49,08 | 49,90 | 1,27% | - |
| 05.06.2025 | 50,20 | 50,38 | 48,98 | 49,28 | -1,84% | - |
| 04.06.2025 | 49,10 | 50,25 | 49,08 | 50,20 | 2,29% | - |
| 03.06.2025 | 50,25 | 50,25 | 48,65 | 49,08 | -2,29% | - |
| 02.06.2025 | 49,90 | 50,40 | 49,55 | 50,23 | 0,55% | - |
| 30.05.2025 | 50,05 | 50,35 | 49,78 | 49,95 | -0,20% | - |
| 29.05.2025 | 50,23 | 50,55 | 49,90 | 50,05 | 0,00% | - |