34,750€
-0,14%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,80 | 35,55 | 34,70 | 35,50 | 2,01% | 47,00 |
| 02.05.2024 | 34,55 | 34,80 | 34,30 | 34,80 | -1,56% | - |
| 30.04.2024 | 35,00 | 35,35 | 35,00 | 35,35 | 0,86% | - |
| 29.04.2024 | 34,70 | 35,45 | 34,70 | 35,05 | 0,86% | - |
| 26.04.2024 | 34,40 | 34,75 | 34,40 | 34,75 | 1,31% | - |
| 25.04.2024 | 34,30 | 34,30 | 34,05 | 34,30 | 0,59% | - |
| 24.04.2024 | 33,75 | 34,10 | 33,75 | 34,10 | 0,74% | - |
| 23.04.2024 | 32,90 | 33,85 | 32,90 | 33,85 | 2,27% | - |
| 22.04.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -1,05% | 3,00 |
| 19.04.2024 | 33,80 | 33,80 | 33,45 | 33,45 | -1,18% | 3,00 |
| 18.04.2024 | 33,90 | 33,90 | 33,85 | 33,85 | -2,03% | - |
| 17.04.2024 | 34,55 | 34,55 | 34,40 | 34,55 | 0,73% | - |
| 16.04.2024 | 34,20 | 34,35 | 34,20 | 34,30 | -0,87% | - |
| 15.04.2024 | 33,70 | 34,60 | 33,70 | 34,60 | 2,06% | - |
| 12.04.2024 | 35,80 | 35,80 | 33,90 | 33,90 | -7,63% | 15,00 |
| 11.04.2024 | 37,20 | 37,20 | 35,60 | 36,70 | -0,27% | - |
| 10.04.2024 | 37,50 | 37,60 | 36,80 | 36,80 | -2,77% | - |
| 09.04.2024 | 37,65 | 37,85 | 37,60 | 37,85 | 0,26% | - |
| 08.04.2024 | 38,20 | 38,20 | 37,75 | 37,75 | -1,18% | - |
| 05.04.2024 | 38,10 | 38,20 | 37,90 | 38,20 | -0,39% | - |
| 04.04.2024 | 37,80 | 38,35 | 37,80 | 38,35 | 1,32% | - |
| 03.04.2024 | 38,30 | 39,00 | 37,85 | 37,85 | -0,79% | - |
| 02.04.2024 | 37,45 | 38,15 | 37,25 | 38,15 | 1,87% | - |
| 28.03.2024 | 37,05 | 37,45 | 37,05 | 37,45 | -1,19% | - |
| 27.03.2024 | 38,30 | 38,30 | 37,85 | 37,90 | 0,00% | - |
| 26.03.2024 | 37,70 | 38,40 | 37,40 | 37,90 | 0,40% | 10,00 |
| 25.03.2024 | 38,10 | 38,10 | 37,75 | 37,75 | -0,40% | - |
| 22.03.2024 | 37,25 | 37,90 | 37,25 | 37,90 | 2,43% | - |
| 21.03.2024 | 36,95 | 37,25 | 36,95 | 37,00 | 0,68% | - |
| 20.03.2024 | 36,65 | 36,75 | 36,35 | 36,75 | 1,10% | - |
| 19.03.2024 | 36,65 | 36,70 | 36,35 | 36,35 | -0,27% | - |
| 18.03.2024 | 36,05 | 36,60 | 36,05 | 36,45 | 0,14% | 38,00 |
| 15.03.2024 | 37,35 | 37,40 | 36,40 | 36,40 | -2,93% | - |
| 14.03.2024 | 37,15 | 37,65 | 37,15 | 37,50 | 1,08% | - |
| 13.03.2024 | 37,25 | 37,25 | 37,10 | 37,10 | 0,27% | - |
| 12.03.2024 | 37,35 | 37,40 | 37,00 | 37,00 | -1,07% | - |
| 11.03.2024 | 37,35 | 37,40 | 37,15 | 37,40 | -0,13% | - |
| 08.03.2024 | 36,95 | 37,45 | 36,90 | 37,45 | 2,32% | - |
| 07.03.2024 | 35,75 | 36,60 | 35,35 | 36,60 | 2,95% | - |
| 06.03.2024 | 34,90 | 35,90 | 34,70 | 35,55 | 1,43% | 250,00 |
| 05.03.2024 | 35,30 | 35,30 | 35,00 | 35,05 | -2,37% | - |
| 04.03.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -1,64% | - |
| 01.03.2024 | 36,60 | 36,65 | 36,50 | 36,50 | -0,14% | - |
| 29.02.2024 | 36,45 | 36,60 | 36,45 | 36,55 | 0,69% | - |
| 28.02.2024 | 37,25 | 37,25 | 36,30 | 36,30 | -1,89% | 50,00 |
| 27.02.2024 | 37,30 | 37,30 | 36,95 | 37,00 | -0,67% | - |
| 26.02.2024 | 37,20 | 37,25 | 37,05 | 37,25 | -0,13% | - |
| 23.02.2024 | 37,75 | 37,75 | 36,95 | 37,30 | 0,00% | - |
| 22.02.2024 | 37,05 | 37,30 | 37,05 | 37,30 | 1,91% | - |
| 21.02.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -1,35% | - |
| 20.02.2024 | 37,30 | 37,30 | 37,10 | 37,10 | -1,07% | - |
| 19.02.2024 | 37,50 | 37,50 | 36,95 | 37,50 | 0,00% | - |
| 16.02.2024 | 36,60 | 37,50 | 36,60 | 37,50 | 3,16% | - |
| 15.02.2024 | 35,70 | 36,35 | 35,70 | 36,35 | 2,97% | 70,00 |
| 14.02.2024 | 35,20 | 35,55 | 35,20 | 35,30 | 0,14% | - |
| 13.02.2024 | 35,80 | 35,80 | 35,25 | 35,25 | -0,98% | - |
| 12.02.2024 | 35,85 | 35,90 | 35,60 | 35,60 | 0,00% | - |
| 09.02.2024 | 36,60 | 36,60 | 35,60 | 35,60 | -1,52% | - |
| 08.02.2024 | 35,70 | 36,15 | 35,70 | 36,15 | 2,41% | - |
| 07.02.2024 | 36,05 | 36,05 | 35,30 | 35,30 | -2,22% | - |
| 06.02.2024 | 35,80 | 36,10 | 35,75 | 36,10 | 1,69% | - |
| 05.02.2024 | 36,10 | 36,55 | 35,50 | 35,50 | -1,93% | - |
| 02.02.2024 | 35,50 | 36,20 | 35,10 | 36,20 | 1,40% | - |
| 01.02.2024 | 36,10 | 36,60 | 35,70 | 35,70 | -1,52% | 30,00 |
| 31.01.2024 | 36,05 | 36,25 | 36,05 | 36,25 | -1,09% | - |
| 30.01.2024 | 36,80 | 36,80 | 36,65 | 36,65 | 2,23% | 1.200,00 |
| 29.01.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 1,56% | - |
| 26.01.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,28% | - |
| 25.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 24.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |
| 23.01.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,83% | - |
| 22.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 19.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,14% | - |
| 18.01.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,41% | - |
| 17.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | - |
| 16.01.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | - |
| 15.01.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,54% | - |
| 12.01.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,14% | - |
| 11.01.2024 | 36,80 | 36,85 | 36,80 | 36,85 | 0,00% | 1,00 |
| 10.01.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -1,47% | - |
| 09.01.2024 | 37,70 | 37,75 | 37,20 | 37,40 | 0,40% | - |
| 08.01.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,67% | - |
| 05.01.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | 1,00 |
| 04.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,92% | - |
| 03.01.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -2,44% | - |
| 02.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,26% | - |
| 29.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 28.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 27.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 1,84% | - |
| 22.12.2023 | 38,10 | 38,10 | 38,10 | 38,10 | 3,11% | - |
| 21.12.2023 | 36,95 | 36,95 | 36,95 | 36,95 | -1,73% | - |
| 20.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | - |
| 19.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -0,63% | - |
| 18.12.2023 | 39,45 | 39,45 | 39,45 | 39,45 | -3,55% | - |
| 15.12.2023 | 39,20 | 40,90 | 39,20 | 40,90 | 5,28% | 50,00 |
| 14.12.2023 | 38,85 | 38,85 | 38,85 | 38,85 | 1,70% | - |
| 13.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 3,52% | - |
| 12.12.2023 | 36,90 | 36,90 | 36,90 | 36,90 | -3,66% | - |
| 11.12.2023 | 38,30 | 38,30 | 38,30 | 38,30 | 0,39% | - |
| 08.12.2023 | 37,10 | 38,15 | 37,10 | 38,15 | 6,71% | 33,00 |