47,400€
1,01%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,90 | 47,55 | 46,80 | 47,50 | 1,23% | 3.700,00 |
| 21.11.2024 | 46,65 | 47,00 | 46,35 | 46,93 | 0,81% | - |
| 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% | 5.838,00 |
| 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 | -0,57% | 5.498,00 |
| 15.10.2024 | 48,68 | 49,33 | 48,15 | 48,33 | -0,77% | - |
| 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 |
| 02.10.2024 | 49,00 | 49,55 | 48,55 | 49,25 | 1,44% | 7.698,00 |
| 01.10.2024 | 49,35 | 49,70 | 48,55 | 48,55 | -1,32% | 6.498,00 |
| 30.09.2024 | 48,70 | 49,45 | 47,90 | 49,20 | 1,03% | 15.287,00 |
| 27.09.2024 | 48,75 | 49,25 | 48,30 | 48,70 | -0,10% | 10.259,00 |
| 26.09.2024 | 48,75 | 49,80 | 48,70 | 48,75 | 0,21% | 9.479,00 |
| 25.09.2024 | 48,00 | 48,90 | 48,00 | 48,65 | 1,35% | 3.792,00 |
| 24.09.2024 | 47,35 | 48,00 | 47,10 | 48,00 | 1,48% | 8.121,00 |
| 23.09.2024 | 46,80 | 47,45 | 46,50 | 47,30 | 0,96% | 2.383,00 |
| 20.09.2024 | 44,70 | 47,50 | 44,70 | 46,85 | -0,85% | 5.541,00 |
| 19.09.2024 | 46,80 | 47,30 | 46,60 | 47,25 | 1,07% | 3.712,00 |
| 18.09.2024 | 47,45 | 47,45 | 46,40 | 46,75 | -1,48% | 5.843,00 |
| 17.09.2024 | 46,25 | 47,45 | 45,95 | 47,45 | 2,59% | 11.523,00 |
| 16.09.2024 | 47,30 | 47,30 | 45,80 | 46,25 | -2,22% | 3.693,00 |
| 13.09.2024 | 45,15 | 48,10 | 45,00 | 47,30 | 5,23% | 112.887,00 |
| 12.09.2024 | 44,50 | 45,35 | 44,50 | 44,95 | 1,01% | 5.091,00 |
| 11.09.2024 | 44,85 | 45,10 | 44,35 | 44,50 | -0,78% | 4.714,00 |
| 10.09.2024 | 45,00 | 45,20 | 44,65 | 44,85 | -0,22% | 2.335,00 |
| 09.09.2024 | 44,15 | 45,45 | 44,15 | 44,95 | 2,04% | 3.851,00 |
| 06.09.2024 | 44,60 | 44,60 | 43,80 | 44,05 | -1,12% | 6.347,00 |
| 05.09.2024 | 45,40 | 45,40 | 44,30 | 44,55 | -1,66% | 27.577,00 |
| 04.09.2024 | 45,00 | 45,80 | 44,75 | 45,30 | -0,55% | 5.935,00 |
| 03.09.2024 | 47,15 | 47,25 | 45,55 | 45,55 | -3,09% | 14.811,00 |
| 02.09.2024 | 47,85 | 47,90 | 47,00 | 47,00 | -1,78% | 4.512,00 |
| 30.08.2024 | 46,20 | 48,00 | 46,10 | 47,85 | 3,46% | 30.046,00 |
| 29.08.2024 | 44,15 | 46,30 | 44,15 | 46,25 | 4,76% | 15.178,00 |
| 28.08.2024 | 43,15 | 44,65 | 43,15 | 44,15 | 2,32% | 4.884,00 |
| 27.08.2024 | 43,60 | 44,00 | 43,00 | 43,15 | -1,37% | 28.460,00 |
| 26.08.2024 | 43,95 | 44,00 | 43,55 | 43,75 | -0,57% | 10.885,00 |
| 23.08.2024 | 43,50 | 44,00 | 43,00 | 44,00 | 1,15% | 7.188,00 |
| 22.08.2024 | 43,05 | 44,00 | 43,05 | 43,50 | 0,46% | 2.335,00 |
| 21.08.2024 | 43,30 | 43,70 | 43,20 | 43,30 | 0,00% | 4.969,00 |
| 20.08.2024 | 43,65 | 43,65 | 43,10 | 43,30 | -0,69% | 5.906,00 |
| 19.08.2024 | 43,35 | 43,80 | 43,35 | 43,60 | 0,69% | 4.350,00 |
| 16.08.2024 | 43,70 | 43,75 | 42,80 | 43,30 | -0,57% | 30.811,00 |
| 15.08.2024 | 42,90 | 43,60 | 42,75 | 43,55 | 1,28% | 2.374,00 |
| 14.08.2024 | 42,35 | 43,00 | 42,15 | 43,00 | 1,42% | 6.262,00 |
| 13.08.2024 | 42,10 | 43,30 | 42,10 | 42,40 | 0,12% | 6.693,00 |
| 12.08.2024 | 42,90 | 43,20 | 41,90 | 42,35 | -1,28% | 4.656,00 |
| 09.08.2024 | 43,20 | 43,20 | 42,40 | 42,90 | 0,12% | 2.491,00 |
| 08.08.2024 | 43,10 | 43,40 | 42,65 | 42,85 | -0,58% | 2.534,00 |
| 07.08.2024 | 42,95 | 43,40 | 42,60 | 43,10 | 1,29% | 3.309,00 |
| 06.08.2024 | 42,60 | 43,50 | 41,70 | 42,55 | -0,23% | 4.225,00 |
| 05.08.2024 | 42,95 | 43,15 | 41,05 | 42,65 | -1,27% | 6.670,00 |
| 02.08.2024 | 44,05 | 44,05 | 42,65 | 43,20 | -1,93% | 4.167,00 |
| 01.08.2024 | 45,85 | 46,10 | 44,05 | 44,05 | -3,40% | 8.243,00 |
| 31.07.2024 | 44,90 | 45,90 | 44,90 | 45,60 | 1,56% | 4.311,00 |
| 30.07.2024 | 44,35 | 45,65 | 44,30 | 44,90 | 2,05% | 9.559,00 |
| 29.07.2024 | 44,45 | 44,85 | 43,95 | 44,00 | -1,12% | 3.051,00 |
| 26.07.2024 | 44,05 | 44,90 | 43,80 | 44,50 | 0,00% | 11.650,00 |
| 25.07.2024 | 42,00 | 44,70 | 42,00 | 44,50 | 13,67% | 42.623,00 |
| 24.07.2024 | 39,10 | 40,00 | 38,80 | 39,15 | -0,51% | 6.108,00 |
| 23.07.2024 | 40,40 | 40,40 | 38,90 | 39,35 | -2,84% | 4.976,00 |
| 22.07.2024 | 40,40 | 40,55 | 40,10 | 40,50 | 0,25% | 1.828,00 |
| 19.07.2024 | 40,80 | 41,35 | 40,40 | 40,40 | -0,98% | 5.217,00 |
| 18.07.2024 | 40,35 | 41,05 | 40,35 | 40,80 | 0,87% | 3.518,00 |
| 17.07.2024 | 40,25 | 40,50 | 39,90 | 40,45 | 0,50% | 2.645,00 |
| 16.07.2024 | 39,85 | 40,35 | 39,70 | 40,25 | 0,75% | 6.656,00 |
| 15.07.2024 | 40,45 | 40,65 | 39,80 | 39,95 | -0,99% | 11.627,00 |
| 12.07.2024 | 41,15 | 41,15 | 40,00 | 40,35 | -2,06% | 7.098,00 |
| 11.07.2024 | 39,75 | 41,25 | 39,60 | 41,20 | 3,78% | 6.057,00 |
| 10.07.2024 | 39,90 | 40,00 | 39,50 | 39,70 | -0,50% | 3.373,00 |
| 09.07.2024 | 40,15 | 40,45 | 39,70 | 39,90 | -0,25% | 3.930,00 |
| 08.07.2024 | 40,10 | 40,35 | 39,50 | 40,00 | -0,37% | 3.026,00 |