53,050€
0,09%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 52,85 | 52,85 | 52,45 | 52,60 | -0,75% | - |
| 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 |
| 01.06.2026 | 54,70 | 54,90 | 53,90 | 53,90 | -1,28% | 5.376,00 |
| 29.05.2026 | 53,70 | 54,90 | 53,00 | 54,60 | 1,30% | 15.877,00 |
| 28.05.2026 | 54,40 | 54,40 | 53,00 | 53,90 | -0,92% | 15.404,00 |
| 27.05.2026 | 54,40 | 54,70 | 54,00 | 54,40 | 0,00% | 9.289,00 |
| 26.05.2026 | 54,30 | 54,60 | 53,90 | 54,40 | 0,18% | 21.825,00 |
| 25.05.2026 | 52,90 | 54,60 | 52,70 | 54,30 | 3,04% | 18.264,00 |
| 22.05.2026 | 52,10 | 52,70 | 51,80 | 52,70 | 2,13% | 29.039,00 |
| 21.05.2026 | 51,60 | 51,90 | 51,00 | 51,60 | 0,00% | 11.199,00 |
| 20.05.2026 | 50,60 | 52,10 | 50,60 | 51,60 | 2,18% | 10.421,00 |
| 19.05.2026 | 51,00 | 51,40 | 50,40 | 50,50 | -1,56% | 13.694,00 |
| 18.05.2026 | 51,10 | 51,50 | 50,50 | 51,30 | 0,39% | 6.025,00 |
| 15.05.2026 | 51,80 | 51,90 | 50,70 | 51,10 | 0,29% | 10.405,00 |
| 14.05.2026 | 50,95 | 51,05 | 50,88 | 50,95 | -1,64% | - |
| 13.05.2026 | 50,90 | 51,80 | 50,90 | 51,80 | 1,77% | 15.872,00 |
| 12.05.2026 | 51,50 | 51,50 | 50,50 | 50,90 | -1,74% | 10.363,00 |
| 11.05.2026 | 51,20 | 51,80 | 50,60 | 51,80 | 1,37% | 61.924,00 |
| 08.05.2026 | 51,00 | 51,50 | 50,30 | 51,10 | 0,39% | 15.437,00 |
| 07.05.2026 | 50,90 | 51,30 | 50,40 | 50,90 | 0,00% | 15.034,00 |
| 06.05.2026 | 49,65 | 51,20 | 49,65 | 50,90 | 2,52% | 73.670,00 |
| 05.05.2026 | 50,00 | 50,50 | 49,15 | 49,65 | -0,70% | 8.221,00 |
| 04.05.2026 | 50,10 | 50,40 | 49,50 | 50,00 | 0,40% | 7.130,00 |
| 30.04.2026 | 49,35 | 49,80 | 48,50 | 49,80 | 0,81% | 6.600,00 |
| 29.04.2026 | 48,55 | 49,50 | 48,45 | 49,40 | 1,75% | 10.488,00 |
| 28.04.2026 | 48,75 | 48,75 | 47,85 | 48,55 | -0,51% | 59.297,00 |
| 27.04.2026 | 49,80 | 50,20 | 48,55 | 48,80 | -1,51% | 66.085,00 |
| 24.04.2026 | 49,95 | 51,00 | 47,65 | 49,55 | 2,59% | 17.854,00 |
| 23.04.2026 | 49,00 | 49,00 | 48,15 | 48,30 | -0,41% | 8.856,00 |
| 22.04.2026 | 49,05 | 49,30 | 48,50 | 48,50 | -1,12% | 13.624,00 |
| 21.04.2026 | 49,20 | 49,20 | 48,85 | 49,05 | 0,20% | 6.561,00 |
| 20.04.2026 | 50,10 | 50,40 | 48,95 | 48,95 | -2,30% | 12.428,00 |
| 17.04.2026 | 49,30 | 50,40 | 49,20 | 50,10 | 1,62% | 32.231,00 |
| 16.04.2026 | 47,70 | 49,70 | 47,70 | 49,30 | 3,35% | 13.485,00 |
| 15.04.2026 | 48,05 | 48,15 | 47,55 | 47,70 | -0,62% | 9.119,00 |
| 14.04.2026 | 47,80 | 48,20 | 47,70 | 48,00 | 1,27% | 7.028,00 |
| 13.04.2026 | 47,20 | 47,75 | 46,95 | 47,40 | 0,32% | 16.942,00 |
| 10.04.2026 | 46,85 | 48,20 | 46,85 | 47,25 | 0,96% | 24.825,00 |
| 09.04.2026 | 46,80 | 47,15 | 46,40 | 46,80 | -0,11% | 5.806,00 |
| 08.04.2026 | 46,15 | 47,15 | 46,00 | 46,85 | 4,58% | 10.211,00 |
| 07.04.2026 | 45,20 | 46,10 | 44,65 | 44,80 | -0,99% | 21.896,00 |
| 02.04.2026 | 44,50 | 45,25 | 43,75 | 45,25 | 0,89% | 8.543,00 |
| 01.04.2026 | 45,15 | 45,45 | 44,60 | 44,85 | 1,59% | 36.285,00 |
| 31.03.2026 | 44,15 | 44,55 | 43,90 | 44,15 | -0,11% | 7.118,00 |
| 30.03.2026 | 43,40 | 44,25 | 43,15 | 44,20 | 1,61% | 15.680,00 |
| 27.03.2026 | 45,25 | 45,25 | 43,30 | 43,50 | -3,97% | 15.961,00 |
| 26.03.2026 | 45,05 | 45,35 | 44,40 | 45,30 | 0,55% | 14.230,00 |
| 25.03.2026 | 44,85 | 45,35 | 44,15 | 45,05 | -0,77% | 10.491,00 |
| 24.03.2026 | 45,30 | 45,60 | 44,90 | 45,40 | 0,22% | 13.107,00 |
| 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 |