47,750€
-1,65%
Echtzeit-Aktienkurs VAISALA OY A
Bid:
Ask:
Aktienkurse zur VAISALA OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,50 | 48,55 | 47,35 | 47,80 | -1,54% | 36.402,00 |
| 27.02.2025 | 48,90 | 49,35 | 48,45 | 48,55 | -0,82% | 13.013,00 |
| 26.02.2025 | 49,10 | 49,35 | 48,70 | 48,95 | 0,31% | 9.793,00 |
| 25.02.2025 | 49,25 | 49,50 | 48,70 | 48,80 | 0,21% | 9.909,00 |
| 24.02.2025 | 50,20 | 50,30 | 48,70 | 48,70 | -2,99% | 22.333,00 |
| 21.02.2025 | 51,10 | 51,50 | 50,00 | 50,20 | -1,76% | 17.301,00 |
| 20.02.2025 | 50,60 | 52,20 | 50,60 | 51,10 | 0,99% | 259.567,00 |
| 19.02.2025 | 53,60 | 53,60 | 50,40 | 50,60 | -6,12% | 55.404,00 |
| 18.02.2025 | 53,30 | 54,10 | 51,10 | 53,90 | -1,10% | 103.310,00 |
| 17.02.2025 | 54,40 | 54,50 | 53,70 | 54,50 | 0,55% | 12.554,00 |
| 14.02.2025 | 54,60 | 54,80 | 54,10 | 54,20 | -0,55% | 12.151,00 |
| 13.02.2025 | 54,10 | 54,90 | 53,70 | 54,50 | 0,93% | 15.291,00 |
| 12.02.2025 | 53,90 | 54,30 | 53,50 | 54,00 | 0,93% | 10.334,00 |
| 11.02.2025 | 53,60 | 54,10 | 53,40 | 53,50 | 0,00% | 11.818,00 |
| 10.02.2025 | 53,20 | 53,80 | 53,00 | 53,50 | 0,19% | 9.449,00 |
| 07.02.2025 | 53,80 | 54,00 | 53,30 | 53,40 | -0,74% | 4.552,00 |
| 06.02.2025 | 52,90 | 53,80 | 52,70 | 53,80 | 1,70% | 12.242,00 |
| 05.02.2025 | 53,10 | 53,10 | 52,60 | 52,90 | -0,38% | 4.879,00 |
| 04.02.2025 | 52,40 | 53,20 | 52,00 | 53,10 | 1,34% | 10.044,00 |
| 03.02.2025 | 52,00 | 52,50 | 51,50 | 52,40 | -1,87% | 19.116,00 |
| 31.01.2025 | 53,40 | 53,70 | 52,40 | 53,40 | 0,75% | 15.719,00 |
| 30.01.2025 | 52,70 | 53,40 | 52,70 | 53,00 | 0,57% | 8.364,00 |
| 29.01.2025 | 52,60 | 53,20 | 52,40 | 52,70 | 0,19% | 24.685,00 |
| 28.01.2025 | 52,60 | 53,00 | 51,90 | 52,60 | 0,00% | 9.432,00 |
| 27.01.2025 | 53,20 | 53,20 | 51,80 | 52,60 | -1,68% | 50.139,00 |
| 24.01.2025 | 53,80 | 53,90 | 53,30 | 53,50 | -0,37% | 26.648,00 |
| 23.01.2025 | 54,50 | 54,70 | 53,70 | 53,70 | -1,47% | 4.197,00 |
| 22.01.2025 | 53,60 | 54,70 | 53,60 | 54,50 | 1,87% | 33.062,00 |
| 21.01.2025 | 52,70 | 53,50 | 52,10 | 53,50 | 0,94% | 4.962,00 |
| 20.01.2025 | 53,60 | 54,00 | 52,80 | 53,00 | -1,12% | 124.935,00 |
| 17.01.2025 | 50,40 | 53,60 | 49,80 | 53,60 | 6,35% | 59.536,00 |
| 16.01.2025 | 49,15 | 51,50 | 49,15 | 50,40 | 7,23% | 23.818,00 |
| 15.01.2025 | 46,15 | 47,15 | 46,15 | 47,00 | 1,40% | 10.531,00 |
| 14.01.2025 | 47,25 | 47,35 | 46,05 | 46,35 | -1,17% | 6.152,00 |
| 13.01.2025 | 47,35 | 47,50 | 46,75 | 46,90 | -0,95% | 3.928,00 |
| 10.01.2025 | 48,95 | 48,95 | 47,35 | 47,35 | -2,37% | 6.341,00 |
| 09.01.2025 | 48,05 | 48,50 | 47,95 | 48,50 | 0,73% | 4.758,00 |
| 08.01.2025 | 50,20 | 50,30 | 48,05 | 48,15 | -4,27% | 7.205,00 |
| 07.01.2025 | 49,80 | 50,90 | 49,70 | 50,30 | 1,00% | 14.121,00 |
| 03.01.2025 | 49,45 | 49,85 | 49,25 | 49,80 | 0,81% | 6.620,00 |
| 02.01.2025 | 48,55 | 49,45 | 48,55 | 49,40 | 2,07% | 13.440,00 |
| 30.12.2024 | 48,50 | 48,50 | 47,75 | 48,40 | -0,31% | 4.812,00 |
| 27.12.2024 | 48,15 | 48,90 | 48,15 | 48,55 | 0,83% | 5.489,00 |
| 23.12.2024 | 46,80 | 48,25 | 46,40 | 48,15 | 2,45% | 138.501,00 |
| 20.12.2024 | 46,70 | 47,05 | 46,00 | 47,00 | 0,75% | 109.775,00 |
| 19.12.2024 | 46,65 | 46,95 | 46,25 | 46,65 | -0,74% | 37.575,00 |
| 18.12.2024 | 46,60 | 47,00 | 46,40 | 47,00 | 0,86% | 5.799,00 |
| 17.12.2024 | 46,20 | 46,95 | 45,75 | 46,60 | 0,43% | 15.202,00 |
| 16.12.2024 | 47,15 | 47,15 | 46,20 | 46,40 | -1,69% | 4.693,00 |
| 13.12.2024 | 47,65 | 48,20 | 47,05 | 47,20 | -1,05% | 29.787,00 |
| 12.12.2024 | 47,55 | 48,00 | 47,50 | 47,70 | 0,32% | 16.395,00 |
| 11.12.2024 | 47,60 | 48,10 | 47,55 | 47,55 | -0,21% | 5.137,00 |
| 10.12.2024 | 48,60 | 48,60 | 47,50 | 47,65 | -1,75% | 7.112,00 |
| 09.12.2024 | 48,05 | 49,10 | 48,05 | 48,50 | 0,52% | 11.540,00 |
| 05.12.2024 | 49,45 | 49,45 | 48,00 | 48,25 | -1,53% | 5.655,00 |
| 04.12.2024 | 48,50 | 49,45 | 48,45 | 49,00 | 1,03% | 7.304,00 |
| 03.12.2024 | 49,50 | 49,70 | 48,00 | 48,50 | -1,92% | 6.731,00 |
| 02.12.2024 | 48,45 | 50,00 | 47,80 | 49,45 | 1,85% | 22.927,00 |
| 29.11.2024 | 47,55 | 48,55 | 47,05 | 48,55 | 2,64% | 18.755,00 |
| 28.11.2024 | 47,55 | 48,15 | 47,30 | 47,30 | -2,37% | 33.177,00 |
| 27.11.2024 | 47,25 | 48,55 | 47,25 | 48,45 | 1,68% | 9.964,00 |
| 26.11.2024 | 48,10 | 48,30 | 47,30 | 47,65 | -1,14% | 12.145,00 |
| 25.11.2024 | 47,50 | 48,25 | 47,35 | 48,20 | 1,47% | 26.551,00 |
| 22.11.2024 | 46,90 | 47,55 | 46,80 | 47,50 | 0,96% | 3.700,00 |
| 21.11.2024 | 46,55 | 47,05 | 46,30 | 47,05 | 1,07% | 7.156,00 |
| 20.11.2024 | 46,00 | 46,60 | 45,90 | 46,55 | 1,20% | 4.437,00 |
| 19.11.2024 | 45,30 | 46,20 | 44,80 | 46,00 | 1,66% | 8.323,00 |
| 18.11.2024 | 46,55 | 46,55 | 45,25 | 45,25 | -2,06% | 9.793,00 |
| 15.11.2024 | 46,90 | 46,90 | 45,70 | 46,20 | 1,09% | 4.182,00 |
| 14.11.2024 | 45,50 | 45,75 | 45,25 | 45,70 | 0,44% | 2.048,00 |
| 13.11.2024 | 44,40 | 45,60 | 44,40 | 45,50 | 2,25% | 4.461,00 |
| 12.11.2024 | 46,30 | 46,65 | 44,45 | 44,50 | -4,71% | 2.805,00 |
| 11.11.2024 | 47,25 | 47,80 | 46,50 | 46,70 | -1,16% | 2.813,00 |
| 08.11.2024 | 47,00 | 47,55 | 47,00 | 47,25 | 0,53% | 5.978,00 |
| 07.11.2024 | 45,70 | 47,00 | 45,60 | 47,00 | 2,84% | 11.411,00 |
| 06.11.2024 | 45,35 | 46,10 | 45,25 | 45,70 | 0,99% | 5.927,00 |
| 05.11.2024 | 45,95 | 47,90 | 44,70 | 45,25 | 1,91% | 8.098,00 |
| 04.11.2024 | 44,90 | 45,25 | 44,20 | 44,40 | -1,11% | 19.118,00 |
| 01.11.2024 | 44,70 | 45,60 | 44,35 | 44,90 | 0,56% | 14.505,00 |
| 31.10.2024 | 44,30 | 45,30 | 43,55 | 44,65 | 0,79% | 17.942,00 |
| 30.10.2024 | 44,80 | 45,60 | 44,30 | 44,30 | -0,89% | 14.711,00 |
| 29.10.2024 | 46,20 | 46,20 | 44,70 | 44,70 | -3,25% | 13.585,00 |
| 28.10.2024 | 45,95 | 46,55 | 45,80 | 46,20 | 0,54% | 6.207,00 |
| 25.10.2024 | 46,05 | 46,55 | 45,70 | 45,95 | -0,22% | 16.639,00 |
| 24.10.2024 | 48,30 | 48,35 | 45,45 | 46,05 | -4,16% | 36.750,00 |
| 23.10.2024 | 47,85 | 48,45 | 47,80 | 48,05 | 0,21% | 3.002,00 |
| 22.10.2024 | 48,45 | 48,60 | 47,50 | 47,95 | -1,03% | 1.771,00 |
| 21.10.2024 | 48,40 | 49,10 | 48,40 | 48,45 | -0,10% | 1.106,00 |
| 18.10.2024 | 48,20 | 48,50 | 48,00 | 48,50 | 0,62% | 2.973,00 |
| 17.10.2024 | 48,05 | 48,20 | 47,55 | 48,20 | 0,31% | 2.762,00 |
| 16.10.2024 | 48,40 | 48,45 | 47,20 | 48,05 | -0,72% | 5.498,00 |
| 15.10.2024 | 48,70 | 49,50 | 48,10 | 48,40 | -0,62% | 5.980,00 |
| 14.10.2024 | 49,00 | 49,20 | 48,60 | 48,70 | -0,51% | 1.856,00 |
| 11.10.2024 | 48,15 | 49,10 | 47,70 | 48,95 | 1,66% | 3.634,00 |
| 10.10.2024 | 48,65 | 48,65 | 47,70 | 48,15 | -0,72% | 1.997,00 |
| 09.10.2024 | 48,65 | 48,95 | 48,10 | 48,50 | -0,31% | 1.724,00 |
| 08.10.2024 | 48,30 | 48,80 | 47,05 | 48,65 | 0,72% | 5.134,00 |
| 07.10.2024 | 48,55 | 48,85 | 48,20 | 48,30 | -0,62% | 2.395,00 |
| 04.10.2024 | 48,30 | 48,90 | 48,10 | 48,60 | 0,41% | 3.792,00 |
| 03.10.2024 | 49,70 | 49,70 | 48,30 | 48,40 | -1,73% | 7.730,00 |