47,825€
-1,19%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 48,68 | 48,68 | 47,55 | 47,83 | -1,19% | - |
| 22.08.2025 | 47,40 | 48,40 | 47,00 | 48,40 | 2,22% | 8.491,00 |
| 21.08.2025 | 47,10 | 47,50 | 46,85 | 47,35 | 0,53% | 7.551,00 |
| 20.08.2025 | 47,15 | 47,30 | 46,80 | 47,10 | -0,32% | 58.914,00 |
| 19.08.2025 | 47,00 | 47,50 | 46,90 | 47,25 | 0,85% | 5.733,00 |
| 18.08.2025 | 47,50 | 47,50 | 46,65 | 46,85 | -0,64% | 12.875,00 |
| 15.08.2025 | 47,00 | 47,45 | 46,90 | 47,15 | 0,32% | 5.626,00 |
| 14.08.2025 | 47,70 | 47,70 | 47,00 | 47,00 | -0,53% | 6.917,00 |
| 13.08.2025 | 47,30 | 47,55 | 47,10 | 47,25 | -0,11% | 6.829,00 |
| 12.08.2025 | 46,95 | 47,45 | 46,70 | 47,30 | 1,18% | 6.564,00 |
| 11.08.2025 | 47,25 | 47,25 | 46,60 | 46,75 | -0,85% | 6.977,00 |
| 08.08.2025 | 46,95 | 47,40 | 46,60 | 47,15 | 0,43% | 9.231,00 |
| 07.08.2025 | 46,40 | 47,15 | 46,35 | 46,95 | 1,19% | 10.426,00 |
| 06.08.2025 | 47,85 | 47,85 | 46,40 | 46,40 | -1,49% | 14.620,00 |
| 05.08.2025 | 47,20 | 47,65 | 47,05 | 47,10 | 0,32% | 7.240,00 |
| 04.08.2025 | 47,45 | 48,10 | 46,90 | 46,95 | -1,05% | 10.616,00 |
| 01.08.2025 | 47,35 | 47,95 | 46,75 | 47,45 | 0,21% | 60.395,00 |
| 31.07.2025 | 48,05 | 48,60 | 47,35 | 47,35 | -1,46% | 41.604,00 |
| 30.07.2025 | 46,95 | 48,25 | 46,95 | 48,05 | 6,54% | 36.713,00 |
| 29.07.2025 | 47,50 | 47,60 | 45,10 | 45,10 | -5,05% | 38.788,00 |
| 28.07.2025 | 48,00 | 48,50 | 46,80 | 47,50 | 1,06% | 124.577,00 |
| 25.07.2025 | 47,00 | 48,45 | 45,90 | 47,00 | -5,53% | 66.357,00 |
| 24.07.2025 | 49,05 | 50,10 | 48,15 | 49,75 | 2,16% | 21.558,00 |
| 23.07.2025 | 49,60 | 49,65 | 48,55 | 48,70 | -1,12% | 17.515,00 |
| 22.07.2025 | 51,40 | 51,40 | 49,15 | 49,25 | -2,28% | 16.018,00 |
| 21.07.2025 | 51,60 | 51,70 | 49,15 | 50,40 | -2,33% | 28.297,00 |
| 18.07.2025 | 52,10 | 52,20 | 51,30 | 51,60 | -0,77% | 8.242,00 |
| 17.07.2025 | 51,90 | 52,10 | 51,50 | 52,00 | 1,56% | 7.909,00 |
| 16.07.2025 | 51,20 | 51,70 | 51,20 | 51,20 | 0,00% | 6.461,00 |
| 15.07.2025 | 50,90 | 52,00 | 50,90 | 51,20 | 0,59% | 8.656,00 |
| 14.07.2025 | 50,10 | 51,20 | 50,00 | 50,90 | 0,20% | 11.341,00 |
| 11.07.2025 | 51,50 | 51,90 | 50,50 | 50,80 | -1,36% | 10.684,00 |
| 10.07.2025 | 51,90 | 52,10 | 51,40 | 51,50 | 0,00% | 5.562,00 |
| 09.07.2025 | 51,30 | 52,60 | 51,00 | 51,50 | 0,39% | 10.463,00 |
| 08.07.2025 | 50,50 | 51,50 | 50,50 | 51,30 | 1,58% | 6.209,00 |
| 07.07.2025 | 51,00 | 51,40 | 50,20 | 50,50 | -0,98% | 6.593,00 |
| 04.07.2025 | 50,30 | 51,40 | 49,90 | 51,00 | 1,19% | 9.411,00 |
| 03.07.2025 | 50,00 | 50,90 | 50,00 | 50,40 | 1,51% | 9.563,00 |
| 02.07.2025 | 49,70 | 49,85 | 48,95 | 49,65 | 0,61% | 8.579,00 |
| 01.07.2025 | 50,00 | 50,10 | 49,20 | 49,35 | -0,50% | 10.541,00 |
| 30.06.2025 | 49,95 | 50,20 | 49,15 | 49,60 | -0,60% | 14.748,00 |
| 27.06.2025 | 49,70 | 49,90 | 49,05 | 49,90 | 0,40% | 8.402,00 |
| 26.06.2025 | 51,00 | 51,00 | 49,65 | 49,70 | -1,00% | 12.046,00 |
| 25.06.2025 | 51,00 | 51,00 | 49,70 | 50,20 | 0,50% | 5.791,00 |
| 24.06.2025 | 50,20 | 50,90 | 49,95 | 49,95 | 0,10% | 7.800,00 |
| 23.06.2025 | 49,85 | 50,70 | 49,55 | 49,90 | 1,37% | 11.091,00 |
| 20.06.2025 | 50,10 | 50,45 | 48,85 | 49,23 | -1,25% | - |
| 19.06.2025 | 48,70 | 50,10 | 48,30 | 49,85 | 2,26% | 16.931,00 |
| 18.06.2025 | 49,15 | 49,15 | 48,15 | 48,75 | -0,81% | 10.297,00 |
| 17.06.2025 | 50,40 | 50,40 | 48,90 | 49,15 | -2,67% | 8.655,00 |
| 16.06.2025 | 49,00 | 50,50 | 49,00 | 50,50 | 3,17% | 6.844,00 |
| 13.06.2025 | 49,40 | 49,40 | 48,60 | 48,95 | -1,61% | 11.918,00 |
| 12.06.2025 | 51,40 | 51,40 | 49,55 | 49,75 | -2,26% | 8.022,00 |
| 11.06.2025 | 50,50 | 51,20 | 50,40 | 50,90 | 0,79% | 10.205,00 |
| 10.06.2025 | 49,95 | 50,60 | 49,05 | 50,50 | 1,10% | 68.558,00 |
| 09.06.2025 | 49,95 | 50,30 | 49,65 | 49,95 | 0,00% | 13.939,00 |
| 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 |