45,350€
-0,77%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 45,00 | 46,15 | 44,05 | 45,30 | 0,00% | 14.192,00 |
| 20.03.2026 | 45,70 | 46,10 | 45,20 | 45,30 | -0,22% | 19.685,00 |
| 19.03.2026 | 46,45 | 46,80 | 45,35 | 45,40 | -3,09% | 17.094,00 |
| 18.03.2026 | 46,40 | 47,65 | 46,40 | 46,85 | 1,52% | 16.815,00 |
| 17.03.2026 | 46,00 | 46,65 | 45,60 | 46,15 | 0,44% | 13.451,00 |
| 16.03.2026 | 45,60 | 46,20 | 45,50 | 45,95 | 0,99% | 12.488,00 |
| 13.03.2026 | 47,00 | 47,00 | 45,50 | 45,50 | -3,29% | 12.070,00 |
| 12.03.2026 | 46,65 | 47,35 | 46,45 | 47,05 | 0,11% | 37.905,00 |
| 11.03.2026 | 47,25 | 47,30 | 46,65 | 47,00 | -0,63% | 6.208,00 |
| 10.03.2026 | 47,20 | 47,90 | 47,20 | 47,30 | 1,50% | 12.602,00 |
| 09.03.2026 | 46,70 | 46,80 | 46,20 | 46,60 | -1,89% | 11.426,00 |
| 06.03.2026 | 48,15 | 48,75 | 47,50 | 47,50 | -1,66% | 22.237,00 |
| 05.03.2026 | 48,20 | 48,60 | 47,70 | 48,30 | 0,42% | 12.938,00 |
| 04.03.2026 | 47,45 | 48,80 | 47,30 | 48,10 | 1,16% | 24.205,00 |
| 03.03.2026 | 46,85 | 47,55 | 46,15 | 47,55 | -0,42% | 39.997,00 |
| 02.03.2026 | 47,80 | 48,25 | 46,85 | 47,75 | -1,14% | 19.124,00 |
| 27.02.2026 | 47,80 | 48,30 | 47,15 | 48,30 | 2,33% | 47.304,00 |
| 26.02.2026 | 47,45 | 47,75 | 46,25 | 47,20 | 2,05% | 24.896,00 |
| 25.02.2026 | 46,75 | 46,85 | 46,10 | 46,25 | -0,54% | 32.329,00 |
| 24.02.2026 | 46,75 | 47,15 | 46,15 | 46,50 | -0,43% | 16.668,00 |
| 23.02.2026 | 47,00 | 47,10 | 46,25 | 46,70 | -0,43% | 9.634,00 |
| 20.02.2026 | 47,05 | 47,25 | 46,20 | 46,90 | 0,32% | 12.081,00 |
| 19.02.2026 | 46,40 | 47,10 | 46,00 | 46,75 | 0,65% | 14.990,00 |
| 18.02.2026 | 44,55 | 46,45 | 44,55 | 46,45 | 2,77% | 34.881,00 |
| 17.02.2026 | 44,85 | 45,20 | 44,20 | 45,20 | 0,89% | 27.313,00 |
| 16.02.2026 | 45,00 | 45,10 | 43,85 | 44,80 | 0,00% | 56.981,00 |
| 13.02.2026 | 43,20 | 45,30 | 43,20 | 44,80 | 3,70% | 32.335,00 |
| 12.02.2026 | 42,20 | 43,70 | 41,15 | 43,20 | 3,23% | 75.134,00 |
| 11.02.2026 | 42,45 | 42,45 | 41,40 | 41,85 | -1,41% | 47.461,00 |
| 10.02.2026 | 42,70 | 42,90 | 41,90 | 42,45 | -0,12% | 20.105,00 |
| 09.02.2026 | 42,60 | 42,80 | 42,20 | 42,50 | 0,12% | 14.812,00 |
| 06.02.2026 | 42,00 | 42,50 | 41,20 | 42,45 | 1,07% | 28.273,00 |
| 05.02.2026 | 43,05 | 43,05 | 41,55 | 42,00 | -1,87% | 27.947,00 |
| 04.02.2026 | 43,30 | 43,35 | 42,65 | 42,80 | -0,81% | 27.334,00 |
| 03.02.2026 | 43,20 | 43,60 | 42,80 | 43,15 | 0,82% | 13.682,00 |
| 02.02.2026 | 42,10 | 42,95 | 41,70 | 42,80 | 1,90% | 16.247,00 |
| 30.01.2026 | 43,35 | 43,85 | 41,90 | 42,00 | -3,23% | 37.827,00 |
| 29.01.2026 | 44,40 | 44,40 | 43,35 | 43,40 | -1,70% | 7.959,00 |
| 28.01.2026 | 45,00 | 45,00 | 44,10 | 44,15 | -0,67% | 7.963,00 |
| 27.01.2026 | 44,15 | 44,65 | 43,95 | 44,45 | 0,79% | 107.909,00 |
| 26.01.2026 | 45,15 | 45,20 | 43,90 | 44,10 | -2,33% | 8.541,00 |
| 23.01.2026 | 45,25 | 45,45 | 44,75 | 45,15 | -0,11% | 7.933,00 |
| 22.01.2026 | 45,05 | 45,35 | 44,70 | 45,20 | 1,80% | 11.291,00 |
| 21.01.2026 | 43,95 | 44,50 | 43,55 | 44,40 | 1,02% | 7.807,00 |
| 20.01.2026 | 43,95 | 44,05 | 43,35 | 43,95 | -0,23% | 17.784,00 |
| 19.01.2026 | 44,55 | 44,55 | 43,50 | 44,05 | -2,54% | 51.039,00 |
| 16.01.2026 | 45,25 | 45,35 | 44,70 | 45,20 | 0,00% | 10.813,00 |
| 15.01.2026 | 44,50 | 45,25 | 44,25 | 45,20 | 1,57% | 12.034,00 |
| 14.01.2026 | 44,80 | 45,00 | 43,95 | 44,50 | -0,67% | 8.425,00 |
| 13.01.2026 | 45,70 | 46,10 | 44,55 | 44,80 | -1,86% | 96.742,00 |
| 12.01.2026 | 45,05 | 45,85 | 44,90 | 45,65 | 1,33% | 18.043,00 |
| 09.01.2026 | 44,45 | 45,10 | 44,15 | 45,05 | 1,58% | 6.623,00 |
| 08.01.2026 | 44,70 | 44,80 | 44,10 | 44,35 | -0,11% | 8.076,00 |
| 07.01.2026 | 44,05 | 44,80 | 43,65 | 44,40 | 0,91% | 17.512,00 |
| 05.01.2026 | 43,60 | 44,10 | 43,20 | 44,00 | 1,15% | 7.933,00 |
| 02.01.2026 | 44,10 | 44,40 | 43,35 | 43,50 | -1,25% | 15.022,00 |
| 30.12.2025 | 44,00 | 44,40 | 43,85 | 44,05 | 0,11% | 9.679,00 |
| 29.12.2025 | 43,75 | 44,20 | 43,70 | 44,00 | 0,57% | 8.481,00 |
| 23.12.2025 | 44,00 | 44,05 | 43,55 | 43,75 | -0,46% | 6.590,00 |
| 22.12.2025 | 43,65 | 44,10 | 43,40 | 43,95 | 1,27% | 9.363,00 |
| 19.12.2025 | 43,35 | 43,55 | 43,00 | 43,40 | 0,12% | 42.280,00 |
| 18.12.2025 | 42,65 | 43,50 | 42,50 | 43,35 | 1,52% | 6.250,00 |
| 17.12.2025 | 42,85 | 43,00 | 42,20 | 42,70 | -0,35% | 11.248,00 |
| 16.12.2025 | 42,50 | 43,00 | 42,50 | 42,85 | 0,12% | 11.119,00 |
| 15.12.2025 | 43,20 | 43,40 | 42,60 | 42,80 | -0,93% | 11.923,00 |
| 12.12.2025 | 43,05 | 43,60 | 43,00 | 43,20 | 0,93% | 64.554,00 |
| 11.12.2025 | 43,10 | 43,55 | 42,60 | 42,80 | -0,58% | 9.985,00 |
| 10.12.2025 | 43,45 | 43,70 | 42,95 | 43,05 | -0,81% | 10.319,00 |
| 09.12.2025 | 43,05 | 43,75 | 42,95 | 43,40 | 1,05% | 13.457,00 |
| 08.12.2025 | 43,15 | 43,50 | 42,90 | 42,95 | -0,46% | 14.608,00 |
| 05.12.2025 | 43,20 | 43,40 | 42,80 | 43,15 | 0,00% | 8.529,00 |
| 04.12.2025 | 42,40 | 43,35 | 42,40 | 43,15 | 1,77% | 9.662,00 |
| 03.12.2025 | 43,00 | 43,20 | 42,40 | 42,40 | -1,28% | 12.290,00 |
| 02.12.2025 | 43,00 | 43,35 | 42,50 | 42,95 | -0,46% | 33.442,00 |
| 01.12.2025 | 43,45 | 43,45 | 42,60 | 43,15 | -0,69% | 13.820,00 |
| 28.11.2025 | 43,05 | 43,65 | 42,90 | 43,45 | 0,93% | 16.608,00 |
| 27.11.2025 | 43,30 | 43,55 | 42,75 | 43,05 | -0,35% | 8.494,00 |
| 26.11.2025 | 42,75 | 43,40 | 42,30 | 43,20 | 1,41% | 7.929,00 |
| 25.11.2025 | 42,60 | 43,05 | 42,35 | 42,60 | -0,23% | 13.039,00 |
| 24.11.2025 | 42,10 | 43,20 | 42,10 | 42,70 | 1,67% | 13.511,00 |
| 21.11.2025 | 41,60 | 42,20 | 41,60 | 42,00 | -0,24% | 17.580,00 |
| 20.11.2025 | 41,70 | 42,80 | 41,70 | 42,10 | 1,81% | 21.584,00 |
| 19.11.2025 | 41,00 | 42,00 | 41,00 | 41,35 | 0,85% | 14.377,00 |
| 18.11.2025 | 41,25 | 41,40 | 40,90 | 41,00 | -1,09% | 8.499,00 |
| 17.11.2025 | 42,00 | 42,15 | 41,30 | 41,45 | -1,31% | 17.389,00 |
| 14.11.2025 | 41,50 | 42,00 | 41,05 | 42,00 | 0,84% | 17.506,00 |
| 13.11.2025 | 42,00 | 42,15 | 41,60 | 41,65 | -0,72% | 9.821,00 |
| 12.11.2025 | 41,95 | 42,15 | 41,70 | 41,95 | 0,00% | 11.501,00 |
| 11.11.2025 | 41,85 | 42,15 | 41,60 | 41,95 | 0,24% | 9.226,00 |
| 10.11.2025 | 41,55 | 42,10 | 41,55 | 41,85 | 1,21% | 11.556,00 |
| 07.11.2025 | 41,70 | 41,85 | 40,85 | 41,35 | -0,84% | 15.749,00 |
| 06.11.2025 | 41,40 | 42,45 | 41,35 | 41,70 | 0,97% | 9.355,00 |
| 05.11.2025 | 41,90 | 42,05 | 41,25 | 41,30 | -1,43% | 33.375,00 |
| 04.11.2025 | 42,60 | 42,60 | 41,65 | 41,90 | -1,76% | 22.075,00 |
| 03.11.2025 | 42,75 | 43,05 | 42,35 | 42,65 | -0,58% | 16.050,00 |
| 31.10.2025 | 43,05 | 43,05 | 42,70 | 42,90 | -0,23% | 24.371,00 |
| 30.10.2025 | 43,60 | 43,70 | 42,80 | 43,00 | -1,26% | 27.542,00 |
| 29.10.2025 | 44,05 | 44,25 | 43,55 | 43,55 | -1,02% | 21.338,00 |
| 28.10.2025 | 43,10 | 44,30 | 43,10 | 44,00 | 2,33% | 29.354,00 |
| 27.10.2025 | 45,00 | 45,10 | 43,00 | 43,00 | -4,34% | 123.630,00 |