37,300€
4,19%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 36,15 | 38,15 | 36,03 | 37,28 | 5,52% | - |
| 03.05.2024 | 34,80 | 36,30 | 34,53 | 35,33 | -0,28% | - |
| 02.05.2024 | 34,65 | 35,70 | 34,65 | 35,43 | 1,00% | - |
| 30.04.2024 | 35,10 | 36,25 | 35,08 | 35,08 | -1,34% | - |
| 29.04.2024 | 34,80 | 36,08 | 34,80 | 35,55 | 0,99% | - |
| 26.04.2024 | 34,40 | 35,70 | 34,40 | 35,20 | 1,29% | - |
| 25.04.2024 | 34,30 | 34,95 | 34,30 | 34,75 | 0,07% | - |
| 24.04.2024 | 34,15 | 34,85 | 34,15 | 34,73 | 1,61% | - |
| 23.04.2024 | 32,35 | 34,58 | 32,35 | 34,18 | 4,43% | - |
| 22.04.2024 | 33,15 | 33,73 | 32,65 | 32,73 | -2,39% | - |
| 19.04.2024 | 33,85 | 34,30 | 33,43 | 33,53 | -2,33% | - |
| 18.04.2024 | 34,45 | 34,48 | 34,03 | 34,33 | -0,36% | - |
| 17.04.2024 | 34,60 | 35,08 | 34,33 | 34,45 | -1,64% | - |
| 16.04.2024 | 34,70 | 35,20 | 34,70 | 35,03 | 1,23% | - |
| 15.04.2024 | 33,75 | 35,43 | 33,75 | 34,60 | 1,24% | - |
| 12.04.2024 | 36,33 | 36,33 | 34,10 | 34,18 | -5,92% | 25,00 |
| 11.04.2024 | 37,65 | 38,30 | 35,93 | 36,33 | -3,77% | 150,00 |
| 10.04.2024 | 37,60 | 38,33 | 37,20 | 37,75 | -0,85% | - |
| 09.04.2024 | 37,70 | 38,48 | 37,70 | 38,08 | -0,26% | - |
| 08.04.2024 | 38,70 | 38,85 | 38,13 | 38,18 | -1,42% | - |
| 05.04.2024 | 38,50 | 38,93 | 38,43 | 38,73 | 0,58% | - |
| 04.04.2024 | 37,95 | 39,10 | 37,95 | 38,50 | 0,26% | - |
| 03.04.2024 | 38,75 | 39,70 | 38,08 | 38,40 | -1,22% | - |
| 02.04.2024 | 38,03 | 38,93 | 37,75 | 38,88 | 2,17% | - |
| 28.03.2024 | 37,65 | 38,30 | 37,48 | 38,05 | 1,00% | - |
| 27.03.2024 | 38,83 | 38,85 | 37,50 | 37,68 | -2,65% | - |
| 26.03.2024 | 38,33 | 38,80 | 37,65 | 38,70 | 1,11% | - |
| 25.03.2024 | 38,65 | 38,68 | 37,93 | 38,28 | -1,03% | - |
| 22.03.2024 | 37,25 | 38,80 | 37,25 | 38,68 | 2,45% | 10,00 |
| 21.03.2024 | 37,30 | 37,80 | 37,30 | 37,75 | 0,40% | - |
| 20.03.2024 | 37,05 | 37,60 | 36,80 | 37,60 | 1,42% | - |
| 19.03.2024 | 37,10 | 37,33 | 36,73 | 37,08 | -0,13% | - |
| 18.03.2024 | 36,30 | 37,30 | 36,30 | 37,13 | 1,16% | - |
| 15.03.2024 | 37,90 | 37,95 | 36,50 | 36,70 | -3,23% | - |
| 14.03.2024 | 37,68 | 38,20 | 37,60 | 37,93 | 0,73% | - |
| 13.03.2024 | 37,73 | 38,05 | 37,53 | 37,65 | -0,26% | - |
| 12.03.2024 | 38,00 | 38,08 | 37,45 | 37,75 | -0,59% | - |
| 11.03.2024 | 37,80 | 38,25 | 37,58 | 37,98 | 0,46% | - |
| 08.03.2024 | 37,43 | 38,08 | 37,25 | 37,80 | 0,87% | 50,00 |
| 07.03.2024 | 36,13 | 37,53 | 35,83 | 37,48 | 3,59% | - |
| 06.03.2024 | 35,43 | 36,33 | 35,10 | 36,18 | 2,26% | - |
| 05.03.2024 | 35,70 | 35,85 | 35,18 | 35,38 | -1,19% | - |
| 04.03.2024 | 37,00 | 37,00 | 35,78 | 35,80 | -3,89% | - |
| 01.03.2024 | 37,20 | 37,28 | 36,85 | 37,25 | 0,20% | - |
| 29.02.2024 | 36,93 | 37,20 | 36,85 | 37,18 | 0,75% | - |
| 28.02.2024 | 37,25 | 38,30 | 36,73 | 36,90 | -1,99% | - |
| 27.02.2024 | 37,75 | 37,88 | 37,18 | 37,65 | -0,33% | - |
| 26.02.2024 | 37,63 | 38,03 | 37,38 | 37,78 | -0,59% | 70,00 |
| 23.02.2024 | 38,20 | 38,80 | 37,43 | 38,00 | -0,65% | - |
| 22.02.2024 | 37,68 | 38,33 | 37,50 | 38,25 | 1,86% | - |
| 21.02.2024 | 37,85 | 38,45 | 37,05 | 37,55 | -0,73% | - |
| 20.02.2024 | 37,78 | 38,35 | 37,58 | 37,83 | 0,87% | - |
| 19.02.2024 | 37,90 | 38,15 | 37,48 | 37,50 | -0,33% | - |
| 16.02.2024 | 37,28 | 38,15 | 36,98 | 37,63 | 1,01% | 112,00 |
| 15.02.2024 | 36,20 | 38,20 | 36,20 | 37,25 | 2,90% | - |
| 14.02.2024 | 35,80 | 36,25 | 35,55 | 36,20 | 1,26% | - |
| 13.02.2024 | 36,25 | 36,40 | 35,60 | 35,75 | -1,52% | 56,00 |
| 12.02.2024 | 36,40 | 36,93 | 36,08 | 36,30 | -0,27% | - |
| 09.02.2024 | 37,08 | 37,28 | 35,90 | 36,40 | -1,89% | - |
| 08.02.2024 | 35,70 | 37,35 | 35,70 | 37,10 | 2,77% | - |
| 07.02.2024 | 36,60 | 36,78 | 35,83 | 36,10 | -1,43% | - |
| 06.02.2024 | 36,45 | 37,18 | 36,05 | 36,63 | 0,55% | - |
| 05.02.2024 | 36,63 | 37,28 | 35,83 | 36,43 | -0,68% | - |
| 02.02.2024 | 36,18 | 38,15 | 35,58 | 36,68 | 1,45% | - |
| 01.02.2024 | 36,58 | 38,40 | 35,90 | 36,15 | -1,23% | - |
| 31.01.2024 | 36,75 | 37,03 | 36,48 | 36,60 | -0,54% | - |
| 30.01.2024 | 37,00 | 37,80 | 36,60 | 36,80 | -1,60% | - |
| 29.01.2024 | 36,55 | 37,90 | 36,33 | 37,40 | 2,26% | - |
| 26.01.2024 | 35,78 | 37,00 | 35,70 | 36,58 | 1,95% | - |
| 25.01.2024 | 35,70 | 36,43 | 35,30 | 35,88 | 0,49% | - |
| 24.01.2024 | 36,20 | 36,90 | 35,65 | 35,70 | -0,97% | 900,00 |
| 23.01.2024 | 36,30 | 36,50 | 35,03 | 36,05 | -0,48% | - |
| 22.01.2024 | 35,80 | 37,50 | 35,50 | 36,23 | 0,14% | - |
| 19.01.2024 | 36,90 | 36,98 | 35,80 | 36,18 | -1,96% | - |
| 18.01.2024 | 36,48 | 37,00 | 36,10 | 36,90 | 1,23% | - |
| 17.01.2024 | 36,75 | 37,45 | 36,20 | 36,45 | -1,22% | - |
| 16.01.2024 | 37,40 | 37,53 | 36,80 | 36,90 | -1,67% | - |
| 15.01.2024 | 37,55 | 37,70 | 37,33 | 37,53 | 0,07% | - |
| 12.01.2024 | 37,20 | 37,55 | 37,05 | 37,50 | 0,81% | - |
| 11.01.2024 | 36,85 | 37,50 | 36,85 | 37,20 | 0,07% | - |
| 10.01.2024 | 37,33 | 37,65 | 36,70 | 37,18 | -0,60% | - |
| 09.01.2024 | 37,58 | 37,75 | 37,20 | 37,40 | -0,60% | - |
| 08.01.2024 | 37,95 | 38,08 | 37,38 | 37,63 | -0,86% | - |
| 05.01.2024 | 38,00 | 38,65 | 37,00 | 37,95 | -0,20% | - |
| 04.01.2024 | 38,23 | 38,28 | 37,78 | 38,03 | -0,46% | - |
| 03.01.2024 | 38,00 | 38,73 | 37,85 | 38,20 | -0,52% | - |
| 02.01.2024 | 39,83 | 39,85 | 38,20 | 38,40 | -2,60% | - |
| 29.12.2023 | 39,53 | 39,83 | 39,35 | 39,43 | -0,25% | - |
| 28.12.2023 | 39,70 | 39,80 | 39,15 | 39,53 | -0,19% | - |
| 27.12.2023 | 39,18 | 40,30 | 38,83 | 39,60 | 1,47% | 30,00 |
| 22.12.2023 | 38,60 | 39,25 | 38,33 | 39,03 | 0,90% | - |
| 21.12.2023 | 37,53 | 38,80 | 37,30 | 38,68 | 3,20% | - |
| 20.12.2023 | 38,08 | 38,38 | 37,45 | 37,48 | -1,64% | - |
| 19.12.2023 | 39,75 | 40,90 | 37,78 | 38,10 | -4,27% | - |
| 18.12.2023 | 40,28 | 40,58 | 39,75 | 39,80 | -1,30% | - |
| 15.12.2023 | 39,00 | 40,63 | 39,00 | 40,33 | 2,09% | - |
| 14.12.2023 | 38,60 | 39,68 | 38,60 | 39,50 | 1,48% | - |
| 13.12.2023 | 38,58 | 43,50 | 38,58 | 38,93 | 0,71% | - |
| 12.12.2023 | 37,95 | 39,03 | 37,20 | 38,65 | 1,84% | - |
| 11.12.2023 | 38,58 | 38,93 | 37,45 | 37,95 | -1,68% | - |