49,900€
1,22%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,20 | 50,00 | 49,20 | 49,95 | 1,32% | 5.507,00 |
| 05.06.2025 | 50,20 | 50,30 | 49,10 | 49,30 | -1,99% | 7.474,00 |
| 04.06.2025 | 49,10 | 50,30 | 49,10 | 50,30 | 2,55% | 9.623,00 |
| 03.06.2025 | 50,00 | 50,10 | 48,75 | 49,05 | -2,29% | 14.024,00 |
| 02.06.2025 | 49,95 | 50,30 | 49,50 | 50,20 | 0,40% | 44.227,00 |
| 30.05.2025 | 50,30 | 50,40 | 49,70 | 50,00 | -0,05% | 9.373,00 |
| 29.05.2025 | 50,45 | 50,48 | 49,90 | 50,03 | 0,05% | - |
| 28.05.2025 | 50,00 | 50,60 | 49,85 | 50,00 | 0,20% | 16.136,00 |
| 27.05.2025 | 48,90 | 49,90 | 48,70 | 49,90 | 2,04% | 11.976,00 |
| 26.05.2025 | 48,75 | 49,25 | 48,75 | 48,90 | 1,24% | 8.066,00 |
| 23.05.2025 | 49,55 | 49,55 | 47,65 | 48,30 | -2,52% | 18.737,00 |
| 22.05.2025 | 50,20 | 50,20 | 49,25 | 49,55 | -1,49% | 12.319,00 |
| 21.05.2025 | 49,55 | 50,60 | 49,40 | 50,30 | 1,93% | 33.329,00 |
| 20.05.2025 | 49,40 | 49,65 | 49,10 | 49,35 | 0,00% | 5.000,00 |
| 19.05.2025 | 48,40 | 49,40 | 48,05 | 49,35 | 1,96% | 19.350,00 |
| 16.05.2025 | 49,00 | 49,20 | 48,30 | 48,40 | -1,53% | 5.103,00 |
| 15.05.2025 | 48,20 | 49,60 | 47,80 | 49,15 | 1,97% | 23.729,00 |
| 14.05.2025 | 49,65 | 49,75 | 48,15 | 48,20 | -2,92% | 17.179,00 |
| 13.05.2025 | 49,40 | 50,00 | 49,25 | 49,65 | 0,51% | 12.697,00 |
| 12.05.2025 | 48,40 | 49,55 | 48,40 | 49,40 | 2,17% | 15.498,00 |
| 09.05.2025 | 48,50 | 49,20 | 48,15 | 48,35 | -0,31% | 14.074,00 |
| 08.05.2025 | 47,85 | 48,55 | 47,75 | 48,50 | 1,57% | 11.176,00 |
| 07.05.2025 | 47,35 | 47,75 | 47,15 | 47,75 | 0,84% | 15.068,00 |
| 06.05.2025 | 46,45 | 47,60 | 46,35 | 47,35 | 2,05% | 12.906,00 |
| 05.05.2025 | 46,95 | 46,95 | 46,15 | 46,40 | -1,28% | 5.307,00 |
| 02.05.2025 | 47,05 | 47,75 | 46,85 | 47,00 | 0,32% | 8.350,00 |
| 30.04.2025 | 47,50 | 47,55 | 46,50 | 46,85 | -0,53% | 10.558,00 |
| 29.04.2025 | 46,45 | 47,50 | 46,30 | 47,10 | 1,40% | 33.610,00 |
| 28.04.2025 | 47,10 | 47,20 | 46,45 | 46,45 | -1,17% | 15.783,00 |
| 25.04.2025 | 46,35 | 47,00 | 45,45 | 47,00 | 2,17% | 18.427,00 |
| 24.04.2025 | 45,50 | 46,75 | 44,45 | 46,00 | 3,25% | 30.286,00 |
| 23.04.2025 | 43,60 | 45,20 | 43,60 | 44,55 | 2,65% | 28.606,00 |
| 22.04.2025 | 43,95 | 44,00 | 42,85 | 43,40 | -1,03% | 16.921,00 |
| 17.04.2025 | 42,75 | 43,95 | 42,70 | 43,85 | 2,69% | 14.192,00 |
| 16.04.2025 | 44,10 | 44,10 | 42,40 | 42,70 | -3,50% | 12.579,00 |
| 15.04.2025 | 43,80 | 44,40 | 43,80 | 44,25 | 1,26% | 9.141,00 |
| 14.04.2025 | 42,30 | 43,80 | 42,15 | 43,70 | 5,43% | 22.055,00 |
| 11.04.2025 | 42,55 | 42,55 | 41,25 | 41,45 | -2,59% | 75.896,00 |
| 10.04.2025 | 43,00 | 43,75 | 42,35 | 42,55 | 6,24% | 39.812,00 |
| 09.04.2025 | 41,30 | 41,30 | 39,70 | 40,05 | -5,21% | 29.269,00 |
| 08.04.2025 | 41,90 | 42,45 | 41,75 | 42,25 | 2,80% | 29.532,00 |
| 07.04.2025 | 41,15 | 43,00 | 40,50 | 41,10 | -4,53% | 34.697,00 |
| 04.04.2025 | 44,00 | 44,20 | 42,50 | 43,05 | -3,04% | 47.003,00 |
| 03.04.2025 | 44,85 | 45,30 | 44,15 | 44,40 | -3,16% | 15.203,00 |
| 02.04.2025 | 46,40 | 46,40 | 45,15 | 45,85 | -1,19% | 13.636,00 |
| 01.04.2025 | 44,65 | 46,55 | 44,65 | 46,40 | 3,92% | 13.257,00 |
| 31.03.2025 | 45,65 | 45,65 | 44,05 | 44,65 | -2,19% | 17.318,00 |
| 28.03.2025 | 45,40 | 46,05 | 45,30 | 45,65 | 0,55% | 15.745,00 |
| 27.03.2025 | 45,60 | 45,60 | 45,10 | 45,40 | -0,44% | 6.107,00 |
| 26.03.2025 | 47,35 | 47,40 | 45,40 | 45,60 | -3,80% | 75.849,00 |
| 25.03.2025 | 46,45 | 47,65 | 45,85 | 47,40 | 3,04% | 299.874,00 |
| 24.03.2025 | 46,35 | 46,80 | 46,00 | 46,00 | 0,00% | 19.902,00 |
| 21.03.2025 | 46,55 | 46,85 | 45,80 | 46,00 | -0,43% | 21.877,00 |
| 20.03.2025 | 47,00 | 47,00 | 45,70 | 46,20 | -0,65% | 58.898,00 |
| 19.03.2025 | 47,00 | 47,00 | 46,40 | 46,50 | -0,21% | 47.334,00 |
| 18.03.2025 | 45,95 | 46,75 | 45,75 | 46,60 | 1,53% | 65.929,00 |
| 17.03.2025 | 45,90 | 46,25 | 45,70 | 45,90 | 0,11% | 12.279,00 |
| 14.03.2025 | 45,10 | 46,00 | 45,10 | 45,85 | 1,89% | 18.161,00 |
| 13.03.2025 | 45,95 | 46,10 | 45,00 | 45,00 | -1,96% | 19.564,00 |
| 12.03.2025 | 45,80 | 46,45 | 45,75 | 45,90 | 0,44% | 91.831,00 |
| 11.03.2025 | 46,30 | 46,35 | 45,70 | 45,70 | -0,87% | 74.845,00 |
| 10.03.2025 | 47,15 | 47,50 | 46,05 | 46,10 | -2,23% | 33.806,00 |
| 07.03.2025 | 47,40 | 47,45 | 46,40 | 47,15 | -0,53% | 141.620,00 |
| 06.03.2025 | 48,00 | 48,25 | 47,40 | 47,40 | -0,73% | 121.193,00 |
| 05.03.2025 | 47,45 | 48,50 | 47,45 | 47,75 | 0,84% | 8.663,00 |
| 04.03.2025 | 48,65 | 48,65 | 47,35 | 47,35 | -2,77% | 335.177,00 |
| 03.03.2025 | 48,00 | 49,20 | 47,85 | 48,70 | 1,88% | 23.338,00 |
| 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 |