45,700€
1,44%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,55 | 45,83 | 45,18 | 45,65 | 1,33% | - |
| 14.10.2025 | 44,70 | 45,05 | 44,35 | 45,05 | 0,78% | 13.901,00 |
| 13.10.2025 | 44,70 | 44,95 | 44,20 | 44,70 | 0,00% | 9.400,00 |
| 10.10.2025 | 45,10 | 45,80 | 44,70 | 44,70 | -0,78% | 11.663,00 |
| 09.10.2025 | 45,30 | 45,40 | 44,85 | 45,05 | -0,44% | 6.693,00 |
| 08.10.2025 | 45,10 | 45,60 | 44,70 | 45,25 | 0,22% | 9.548,00 |
| 07.10.2025 | 45,45 | 45,45 | 44,65 | 45,15 | -0,55% | 7.109,00 |
| 06.10.2025 | 44,30 | 45,45 | 44,30 | 45,40 | 2,60% | 18.590,00 |
| 03.10.2025 | 44,95 | 45,15 | 44,25 | 44,25 | -1,34% | 22.180,00 |
| 02.10.2025 | 44,70 | 45,45 | 44,40 | 44,85 | 1,01% | 15.222,00 |
| 01.10.2025 | 44,55 | 44,90 | 44,25 | 44,40 | -0,22% | 10.693,00 |
| 30.09.2025 | 45,70 | 45,70 | 44,30 | 44,50 | -2,09% | 16.816,00 |
| 29.09.2025 | 44,20 | 45,60 | 44,15 | 45,45 | 3,77% | 25.273,00 |
| 26.09.2025 | 44,50 | 44,80 | 43,80 | 43,80 | -1,35% | 16.117,00 |
| 25.09.2025 | 44,00 | 44,75 | 44,00 | 44,40 | 0,11% | 16.458,00 |
| 24.09.2025 | 44,70 | 44,70 | 44,05 | 44,35 | -0,78% | 9.876,00 |
| 23.09.2025 | 44,00 | 45,00 | 43,80 | 44,70 | 1,25% | 19.627,00 |
| 22.09.2025 | 44,25 | 44,70 | 43,90 | 44,15 | -0,34% | 13.199,00 |
| 19.09.2025 | 45,65 | 45,65 | 44,15 | 44,30 | -2,21% | 10.526,00 |
| 18.09.2025 | 44,70 | 45,50 | 44,70 | 45,30 | 1,23% | 5.153,00 |
| 17.09.2025 | 45,05 | 45,10 | 44,50 | 44,75 | -0,78% | 5.806,00 |
| 16.09.2025 | 45,10 | 45,70 | 45,00 | 45,10 | 0,00% | 6.458,00 |
| 15.09.2025 | 46,00 | 46,00 | 44,95 | 45,10 | -0,99% | 6.573,00 |
| 12.09.2025 | 44,80 | 46,00 | 44,70 | 45,55 | 1,67% | 16.752,00 |
| 11.09.2025 | 45,70 | 45,70 | 44,65 | 44,80 | -2,08% | 12.258,00 |
| 10.09.2025 | 45,55 | 46,25 | 45,45 | 45,75 | 0,88% | 5.646,00 |
| 09.09.2025 | 45,55 | 45,95 | 45,15 | 45,35 | -0,66% | 8.777,00 |
| 08.09.2025 | 44,85 | 45,80 | 44,60 | 45,65 | 1,90% | 10.758,00 |
| 05.09.2025 | 44,45 | 45,10 | 44,40 | 44,80 | 0,79% | 22.384,00 |
| 04.09.2025 | 44,55 | 44,85 | 44,25 | 44,45 | -0,11% | 10.620,00 |
| 03.09.2025 | 44,40 | 46,00 | 44,30 | 44,50 | 0,11% | 23.186,00 |
| 02.09.2025 | 45,45 | 45,80 | 44,10 | 44,45 | -2,20% | 34.517,00 |
| 01.09.2025 | 45,80 | 46,10 | 45,30 | 45,45 | -0,98% | 25.954,00 |
| 29.08.2025 | 46,25 | 46,55 | 45,85 | 45,90 | -0,33% | 17.062,00 |
| 28.08.2025 | 46,45 | 46,75 | 46,05 | 46,05 | -0,86% | 14.951,00 |
| 27.08.2025 | 46,95 | 47,00 | 46,40 | 46,45 | -0,96% | 11.070,00 |
| 26.08.2025 | 46,70 | 47,60 | 46,50 | 46,90 | 0,43% | 11.814,00 |
| 25.08.2025 | 48,45 | 48,45 | 46,55 | 46,70 | -3,51% | 27.073,00 |
| 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% | - |