64,050€
-0,70%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 64,90 | 65,05 | 64,00 | 64,30 | -0,31% | - |
| 16.10.2026 | 64,60 | 64,60 | 63,60 | 64,50 | 0,94% | 26.006,00 |
| 15.10.2026 | 65,30 | 65,30 | 62,60 | 63,90 | -3,18% | 25.362,00 |
| 14.10.2026 | 66,00 | 67,00 | 65,80 | 66,00 | 0,46% | 13.978,00 |
| 13.10.2026 | 66,10 | 66,30 | 65,00 | 65,70 | -0,30% | 28.746,00 |
| 12.10.2026 | 64,00 | 66,80 | 63,90 | 65,90 | 3,13% | 70.079,00 |
| 09.10.2026 | 62,10 | 64,60 | 62,10 | 63,90 | 4,41% | 45.615,00 |
| 08.10.2026 | 61,00 | 61,50 | 60,20 | 61,20 | 0,33% | 17.457,00 |
| 07.10.2026 | 61,10 | 61,30 | 60,50 | 61,00 | -0,81% | 13.988,00 |
| 06.10.2026 | 61,30 | 62,10 | 60,80 | 61,50 | 1,15% | 10.716,00 |
| 05.10.2026 | 61,40 | 61,40 | 60,00 | 60,80 | -1,14% | 11.551,00 |
| 02.10.2026 | 60,30 | 61,80 | 60,30 | 61,50 | 3,19% | 28.883,00 |
| 01.10.2026 | 59,60 | 60,70 | 59,10 | 59,60 | 0,17% | 26.708,00 |
| 30.09.2026 | 59,70 | 59,90 | 59,20 | 59,50 | -0,17% | 66.130,00 |
| 29.09.2026 | 59,80 | 60,60 | 59,30 | 59,60 | 0,17% | 25.966,00 |
| 28.09.2026 | 59,30 | 60,30 | 58,50 | 59,50 | 0,68% | 20.337,00 |
| 25.09.2026 | 59,90 | 60,80 | 58,80 | 59,10 | -1,50% | 21.444,00 |
| 24.09.2026 | 60,20 | 60,80 | 59,50 | 60,00 | -1,64% | 9.064,00 |
| 23.09.2026 | 60,80 | 61,00 | 60,00 | 61,00 | 0,33% | 16.901,00 |
| 22.09.2026 | 58,20 | 60,90 | 58,10 | 60,80 | 4,29% | 24.210,00 |
| 21.09.2026 | 56,80 | 58,30 | 56,70 | 58,30 | 2,64% | 17.532,00 |
| 18.09.2026 | 56,60 | 57,60 | 56,10 | 56,80 | 1,07% | 680.024,00 |
| 17.09.2026 | 56,00 | 56,80 | 55,60 | 56,20 | 0,54% | 10.105,00 |
| 16.09.2026 | 55,40 | 56,30 | 55,30 | 55,90 | 1,64% | 8.414,00 |
| 15.09.2026 | 54,70 | 55,40 | 54,40 | 55,00 | 0,55% | 12.478,00 |
| 14.09.2026 | 56,90 | 56,90 | 54,70 | 54,70 | -4,37% | 15.264,00 |
| 11.09.2026 | 57,40 | 58,00 | 56,90 | 57,20 | 0,35% | 12.917,00 |
| 10.09.2026 | 57,90 | 58,30 | 57,00 | 57,00 | -1,21% | 14.435,00 |
| 09.09.2026 | 58,10 | 58,60 | 57,30 | 57,70 | -0,69% | 17.902,00 |
| 08.09.2026 | 59,20 | 59,70 | 57,80 | 58,10 | -1,69% | 22.693,00 |
| 07.09.2026 | 58,00 | 59,80 | 57,90 | 59,10 | 2,78% | 30.990,00 |
| 04.09.2026 | 58,40 | 59,00 | 57,50 | 57,50 | -1,37% | 10.105,00 |
| 03.09.2026 | 57,60 | 58,40 | 56,20 | 58,30 | 1,92% | 33.089,00 |
| 02.09.2026 | 57,70 | 58,40 | 57,20 | 57,20 | -0,69% | 21.987,00 |
| 01.09.2026 | 57,30 | 58,00 | 56,40 | 57,60 | 0,70% | 74.323,00 |
| 31.08.2026 | 57,00 | 57,90 | 56,40 | 57,20 | 0,35% | 209.781,00 |
| 28.08.2026 | 57,10 | 58,20 | 56,90 | 57,00 | -0,18% | 62.953,00 |
| 27.08.2026 | 55,70 | 57,70 | 55,70 | 57,10 | 2,88% | 31.114,00 |
| 26.08.2026 | 55,70 | 56,20 | 55,40 | 55,50 | 0,00% | 14.092,00 |
| 25.08.2026 | 55,60 | 56,40 | 55,40 | 55,50 | 0,54% | 21.038,00 |
| 24.08.2026 | 54,00 | 55,50 | 53,80 | 55,20 | 2,41% | 11.608,00 |
| 21.08.2026 | 54,00 | 54,60 | 53,20 | 53,90 | 0,94% | 19.067,00 |
| 20.08.2026 | 54,30 | 55,20 | 52,70 | 53,40 | 0,19% | 19.154,00 |
| 19.08.2026 | 55,80 | 55,80 | 53,30 | 53,30 | -4,48% | 17.565,00 |
| 18.08.2026 | 57,10 | 57,10 | 55,60 | 55,80 | -2,28% | 5.579,00 |
| 17.08.2026 | 56,90 | 57,40 | 56,40 | 57,10 | 0,35% | 6.320,00 |
| 14.08.2026 | 57,20 | 57,20 | 56,50 | 56,90 | -0,35% | 5.594,00 |
| 13.08.2026 | 56,80 | 57,60 | 56,80 | 57,10 | 0,53% | 3.630,00 |
| 12.08.2026 | 56,90 | 57,10 | 56,60 | 56,80 | -0,18% | 4.052,00 |
| 11.08.2026 | 56,90 | 57,20 | 56,30 | 56,90 | 0,00% | 6.096,00 |
| 10.08.2026 | 56,50 | 57,20 | 56,40 | 56,90 | 0,53% | 6.852,00 |
| 07.08.2026 | 57,00 | 57,10 | 56,40 | 56,60 | -0,88% | 3.655,00 |
| 06.08.2026 | 57,30 | 57,30 | 56,10 | 57,10 | -0,52% | 6.460,00 |
| 05.08.2026 | 56,40 | 57,70 | 56,00 | 57,40 | 1,95% | 27.354,00 |
| 04.08.2026 | 55,00 | 56,40 | 55,00 | 56,30 | 2,74% | 13.088,00 |
| 03.08.2026 | 55,20 | 55,20 | 54,00 | 54,80 | -0,36% | 6.946,00 |
| 31.07.2026 | 54,60 | 55,60 | 54,60 | 55,00 | 0,92% | 7.063,00 |
| 30.07.2026 | 54,00 | 54,80 | 53,80 | 54,50 | 0,93% | 9.426,00 |
| 29.07.2026 | 55,00 | 55,00 | 53,90 | 54,00 | -1,46% | 9.179,00 |
| 28.07.2026 | 56,00 | 56,00 | 54,30 | 54,80 | -1,08% | 9.813,00 |
| 27.07.2026 | 56,50 | 56,90 | 55,30 | 55,40 | -1,42% | 13.228,00 |
| 24.07.2026 | 56,70 | 57,20 | 55,60 | 56,20 | -0,88% | 12.448,00 |
| 23.07.2026 | 56,00 | 57,20 | 55,10 | 56,70 | 1,25% | 36.412,00 |
| 22.07.2026 | 54,10 | 56,80 | 53,90 | 56,00 | 3,70% | 24.813,00 |
| 21.07.2026 | 54,00 | 54,30 | 52,10 | 54,00 | 1,50% | 34.612,00 |
| 20.07.2026 | 53,60 | 53,80 | 52,70 | 53,20 | -0,56% | 13.136,00 |
| 17.07.2026 | 52,30 | 53,50 | 51,80 | 53,50 | 1,52% | 13.366,00 |
| 16.07.2026 | 53,00 | 53,00 | 52,20 | 52,70 | -0,19% | 17.154,00 |
| 15.07.2026 | 53,40 | 53,40 | 52,60 | 52,80 | -0,94% | 8.619,00 |
| 14.07.2026 | 52,40 | 53,70 | 52,20 | 53,30 | 0,57% | 14.449,00 |
| 13.07.2026 | 53,50 | 53,60 | 52,70 | 53,00 | -0,75% | 10.211,00 |
| 10.07.2026 | 54,00 | 54,00 | 53,40 | 53,40 | -1,11% | 9.468,00 |
| 09.07.2026 | 54,60 | 54,60 | 53,80 | 54,00 | 0,00% | 5.712,00 |
| 08.07.2026 | 54,70 | 54,70 | 53,60 | 54,00 | -1,28% | 10.799,00 |
| 07.07.2026 | 55,50 | 55,60 | 54,60 | 54,70 | -1,62% | 9.990,00 |
| 06.07.2026 | 56,40 | 56,50 | 55,10 | 55,60 | -1,59% | 23.484,00 |
| 03.07.2026 | 56,50 | 56,80 | 55,80 | 56,50 | 0,36% | 8.229,00 |
| 02.07.2026 | 56,70 | 56,90 | 55,80 | 56,30 | -1,05% | 26.065,00 |
| 01.07.2026 | 57,40 | 57,50 | 55,70 | 56,90 | -0,52% | 23.305,00 |
| 30.06.2026 | 56,00 | 57,70 | 55,80 | 57,20 | 2,69% | 32.582,00 |
| 29.06.2026 | 55,90 | 56,20 | 55,50 | 55,70 | -0,54% | 14.043,00 |
| 26.06.2026 | 55,40 | 56,00 | 54,50 | 56,00 | 1,27% | 23.185,00 |
| 25.06.2026 | 54,50 | 55,50 | 54,40 | 55,30 | 1,65% | 23.777,00 |
| 24.06.2026 | 54,10 | 54,50 | 53,60 | 54,40 | 0,37% | 26.943,00 |
| 23.06.2026 | 54,30 | 54,60 | 53,50 | 54,20 | -1,28% | 16.726,00 |
| 22.06.2026 | 54,80 | 55,00 | 54,30 | 54,90 | -0,63% | 44.136,00 |
| 19.06.2026 | 55,30 | 55,35 | 55,25 | 55,25 | 0,45% | - |
| 18.06.2026 | 55,10 | 55,10 | 53,90 | 55,00 | -0,18% | 33.897,00 |
| 17.06.2026 | 55,00 | 55,80 | 54,70 | 55,10 | 0,73% | 11.237,00 |
| 16.06.2026 | 54,00 | 55,00 | 54,00 | 54,70 | 1,11% | 5.164,00 |
| 15.06.2026 | 54,50 | 55,30 | 54,10 | 54,10 | 0,74% | 6.796,00 |
| 12.06.2026 | 54,10 | 54,50 | 53,20 | 53,70 | -0,19% | 10.760,00 |
| 11.06.2026 | 53,30 | 54,00 | 53,00 | 53,80 | -1,10% | 16.135,00 |
| 10.06.2026 | 54,20 | 55,00 | 54,10 | 54,40 | -0,55% | 8.545,00 |
| 09.06.2026 | 54,50 | 55,50 | 54,40 | 54,70 | 0,18% | 6.740,00 |
| 08.06.2026 | 53,20 | 54,60 | 52,70 | 54,60 | 2,44% | 8.276,00 |
| 05.06.2026 | 55,00 | 55,30 | 53,30 | 53,30 | -2,74% | 14.396,00 |
| 04.06.2026 | 54,90 | 55,30 | 54,20 | 54,80 | -0,36% | 9.947,00 |
| 03.06.2026 | 55,80 | 55,80 | 54,70 | 55,00 | -1,08% | 22.088,00 |
| 02.06.2026 | 54,80 | 56,00 | 54,70 | 55,60 | 3,15% | 13.891,00 |