42,225€
-0,76%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,58 | 42,90 | 41,30 | 42,23 | -0,76% | - |
| 10.04.2025 | 45,00 | 45,20 | 41,50 | 42,55 | 5,85% | - |
| 09.04.2025 | 40,48 | 43,43 | 39,73 | 40,20 | -2,43% | - |
| 08.04.2025 | 41,98 | 42,45 | 40,78 | 41,20 | -0,96% | - |
| 07.04.2025 | 40,53 | 44,20 | 39,90 | 41,60 | -2,63% | - |
| 04.04.2025 | 44,45 | 44,53 | 42,45 | 42,73 | -3,88% | - |
| 03.04.2025 | 45,03 | 45,85 | 44,25 | 44,45 | -2,79% | - |
| 02.04.2025 | 46,28 | 46,58 | 45,18 | 45,73 | -1,61% | - |
| 01.04.2025 | 44,60 | 46,53 | 44,55 | 46,48 | 4,50% | - |
| 31.03.2025 | 44,90 | 45,65 | 44,05 | 44,48 | -2,15% | - |
| 28.03.2025 | 45,50 | 46,10 | 45,25 | 45,45 | 0,17% | - |
| 27.03.2025 | 45,50 | 45,78 | 45,15 | 45,38 | -0,44% | - |
| 26.03.2025 | 47,43 | 47,60 | 45,43 | 45,58 | -4,25% | - |
| 25.03.2025 | 45,60 | 47,63 | 45,60 | 47,60 | 3,20% | - |
| 24.03.2025 | 45,50 | 46,75 | 45,50 | 46,13 | 0,22% | - |
| 21.03.2025 | 45,65 | 46,85 | 45,65 | 46,03 | -0,32% | - |
| 20.03.2025 | 46,10 | 46,98 | 45,70 | 46,18 | -1,02% | - |
| 19.03.2025 | 46,15 | 47,03 | 46,15 | 46,65 | -0,05% | - |
| 18.03.2025 | 45,40 | 46,75 | 45,40 | 46,68 | 1,58% | - |
| 17.03.2025 | 45,90 | 46,28 | 45,75 | 45,95 | 0,11% | - |
| 14.03.2025 | 44,55 | 46,00 | 44,55 | 45,90 | 1,83% | - |
| 13.03.2025 | 45,45 | 46,20 | 45,00 | 45,08 | -1,96% | - |
| 12.03.2025 | 45,35 | 46,45 | 45,35 | 45,98 | 0,22% | - |
| 11.03.2025 | 45,70 | 46,33 | 45,70 | 45,88 | -0,81% | - |
| 10.03.2025 | 46,55 | 47,43 | 46,08 | 46,25 | -1,80% | - |
| 07.03.2025 | 47,53 | 48,20 | 46,45 | 47,10 | -0,89% | - |
| 06.03.2025 | 47,85 | 48,20 | 47,48 | 47,53 | -0,68% | - |
| 05.03.2025 | 46,90 | 48,55 | 46,90 | 47,85 | 0,74% | - |
| 04.03.2025 | 48,93 | 48,93 | 47,40 | 47,50 | -3,31% | - |
| 03.03.2025 | 47,20 | 49,20 | 47,20 | 49,13 | 2,88% | - |
| 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% | - |