34,725€
1,54%
Echtzeit-Aktienkurs Vaisala Oyj
Bid:
Ask:
Aktienkurse zur Vaisala Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 34,35 | 34,90 | 34,20 | 34,75 | 1,61% | 4.427,00 |
| 23.04.2024 | 32,80 | 34,60 | 32,80 | 34,20 | 4,75% | 5.784,00 |
| 22.04.2024 | 33,60 | 33,70 | 32,60 | 32,65 | -2,25% | 34.198,00 |
| 19.04.2024 | 34,20 | 34,30 | 33,25 | 33,40 | -2,48% | 9.250,00 |
| 18.04.2024 | 34,40 | 34,45 | 34,05 | 34,25 | -0,29% | 4.572,00 |
| 17.04.2024 | 34,95 | 35,10 | 34,35 | 34,35 | -1,86% | 2.044,00 |
| 16.04.2024 | 34,80 | 35,30 | 34,50 | 35,00 | 1,01% | 4.123,00 |
| 15.04.2024 | 34,20 | 35,35 | 34,15 | 34,65 | 1,46% | 10.287,00 |
| 12.04.2024 | 36,00 | 36,15 | 33,95 | 34,15 | -5,92% | 26.755,00 |
| 11.04.2024 | 36,50 | 37,40 | 36,00 | 36,30 | -3,71% | 8.807,00 |
| 10.04.2024 | 38,00 | 38,25 | 37,15 | 37,70 | -0,79% | 6.416,00 |
| 09.04.2024 | 38,30 | 38,50 | 38,00 | 38,00 | -0,39% | 2.327,00 |
| 08.04.2024 | 38,70 | 38,70 | 38,05 | 38,15 | -1,42% | 2.877,00 |
| 05.04.2024 | 38,70 | 39,00 | 38,50 | 38,70 | 0,26% | 3.858,00 |
| 04.04.2024 | 38,30 | 39,15 | 38,30 | 38,60 | 0,78% | 3.635,00 |
| 03.04.2024 | 38,80 | 39,65 | 38,10 | 38,30 | -1,29% | 8.313,00 |
| 02.04.2024 | 37,95 | 38,95 | 37,75 | 38,80 | 2,24% | 98.261,00 |
| 28.03.2024 | 38,70 | 38,70 | 37,55 | 37,95 | 1,07% | 3.853,00 |
| 27.03.2024 | 38,50 | 38,90 | 37,55 | 37,55 | -3,22% | 8.035,00 |
| 26.03.2024 | 38,50 | 38,80 | 37,75 | 38,80 | 1,57% | 3.793,00 |
| 25.03.2024 | 38,55 | 38,75 | 38,00 | 38,20 | -1,04% | 5.217,00 |
| 22.03.2024 | 38,00 | 38,70 | 37,85 | 38,60 | 2,25% | 4.613,00 |
| 21.03.2024 | 37,50 | 37,85 | 37,45 | 37,75 | 0,80% | 3.291,00 |
| 20.03.2024 | 37,10 | 37,50 | 36,75 | 37,45 | 0,81% | 5.146,00 |
| 19.03.2024 | 37,20 | 37,20 | 36,70 | 37,15 | 0,00% | 3.566,00 |
| 18.03.2024 | 36,65 | 37,25 | 36,40 | 37,15 | 1,64% | 32.316,00 |
| 15.03.2024 | 37,85 | 37,85 | 36,50 | 36,55 | -3,43% | 9.405,00 |
| 14.03.2024 | 37,65 | 38,15 | 37,65 | 37,85 | 0,53% | 4.042,00 |
| 13.03.2024 | 38,45 | 38,45 | 37,55 | 37,65 | -0,26% | 3.973,00 |
| 12.03.2024 | 37,85 | 37,90 | 37,40 | 37,75 | -0,26% | 4.996,00 |
| 11.03.2024 | 37,85 | 38,35 | 37,65 | 37,85 | 0,00% | 18.988,00 |
| 08.03.2024 | 37,50 | 38,10 | 37,25 | 37,85 | 1,07% | 4.607,00 |
| 07.03.2024 | 36,35 | 37,50 | 35,80 | 37,45 | 3,31% | 9.848,00 |
| 06.03.2024 | 35,30 | 36,30 | 35,10 | 36,25 | 2,55% | 5.532,00 |
| 05.03.2024 | 35,75 | 35,80 | 35,20 | 35,35 | -1,26% | 12.493,00 |
| 04.03.2024 | 36,95 | 36,95 | 35,75 | 35,80 | -3,11% | 22.412,00 |
| 01.03.2024 | 37,10 | 37,20 | 36,85 | 36,95 | -0,40% | 4.884,00 |
| 29.02.2024 | 36,90 | 37,20 | 36,85 | 37,10 | 0,54% | 2.089,00 |
| 28.02.2024 | 37,25 | 37,60 | 36,70 | 36,90 | -2,25% | 3.914,00 |
| 27.02.2024 | 37,60 | 37,75 | 37,15 | 37,75 | -0,13% | 6.531,00 |
| 26.02.2024 | 38,00 | 38,10 | 37,35 | 37,80 | 0,27% | 3.516,00 |
| 23.02.2024 | 38,20 | 38,25 | 37,40 | 37,70 | -1,44% | 3.327,00 |
| 22.02.2024 | 37,05 | 38,40 | 37,05 | 38,25 | 1,86% | 8.195,00 |
| 21.02.2024 | 37,70 | 37,95 | 37,05 | 37,55 | -0,92% | 4.516,00 |
| 20.02.2024 | 37,60 | 38,15 | 37,55 | 37,90 | 0,26% | 7.628,00 |
| 19.02.2024 | 38,00 | 38,05 | 37,55 | 37,80 | -0,53% | 3.752,00 |
| 16.02.2024 | 37,15 | 38,20 | 37,00 | 38,00 | 2,43% | 7.345,00 |
| 15.02.2024 | 36,50 | 37,40 | 36,40 | 37,10 | 2,63% | 17.164,00 |
| 14.02.2024 | 35,50 | 36,25 | 35,50 | 36,15 | 1,26% | 5.890,00 |
| 13.02.2024 | 36,45 | 36,45 | 35,70 | 35,70 | -1,65% | 3.595,00 |
| 12.02.2024 | 36,35 | 36,50 | 36,00 | 36,30 | -0,14% | 15.682,00 |
| 09.02.2024 | 37,10 | 37,10 | 35,95 | 36,35 | -2,02% | 15.813,00 |
| 08.02.2024 | 36,20 | 37,15 | 36,05 | 37,10 | 2,63% | 9.448,00 |
| 07.02.2024 | 36,60 | 36,90 | 35,85 | 36,15 | -1,09% | 5.653,00 |
| 06.02.2024 | 36,65 | 36,75 | 36,05 | 36,55 | 0,69% | 6.559,00 |
| 05.02.2024 | 36,60 | 37,00 | 35,90 | 36,30 | -0,82% | 46.125,00 |
| 02.02.2024 | 36,45 | 36,80 | 35,55 | 36,60 | 1,67% | 40.742,00 |
| 01.02.2024 | 36,50 | 36,50 | 35,95 | 36,00 | -1,64% | 7.114,00 |
| 31.01.2024 | 36,75 | 37,00 | 36,50 | 36,60 | -0,41% | 9.702,00 |
| 30.01.2024 | 37,25 | 37,65 | 36,75 | 36,75 | -1,34% | 2.569,00 |
| 29.01.2024 | 36,40 | 37,40 | 36,30 | 37,25 | 1,92% | 4.611,00 |
| 26.01.2024 | 35,75 | 36,70 | 35,65 | 36,55 | 2,09% | 27.065,00 |
| 25.01.2024 | 35,85 | 35,90 | 35,40 | 35,80 | 0,00% | 15.064,00 |
| 24.01.2024 | 36,00 | 36,05 | 35,55 | 35,80 | -0,69% | 13.429,00 |
| 23.01.2024 | 36,40 | 36,40 | 35,80 | 36,05 | -0,69% | 4.317,00 |
| 22.01.2024 | 36,05 | 36,65 | 35,75 | 36,30 | 0,83% | 9.431,00 |
| 19.01.2024 | 36,90 | 36,90 | 36,00 | 36,00 | -2,44% | 5.331,00 |
| 18.01.2024 | 36,80 | 36,90 | 36,00 | 36,90 | 0,96% | 18.533,00 |
| 17.01.2024 | 37,55 | 37,55 | 36,25 | 36,55 | -1,08% | 4.883,00 |
| 16.01.2024 | 37,45 | 37,55 | 36,90 | 36,95 | -1,34% | 6.791,00 |
| 15.01.2024 | 37,55 | 37,75 | 37,35 | 37,45 | -0,13% | 3.865,00 |
| 12.01.2024 | 37,10 | 37,50 | 37,10 | 37,50 | 1,08% | 9.110,00 |
| 11.01.2024 | 37,20 | 37,50 | 36,90 | 37,10 | -0,27% | 10.545,00 |
| 10.01.2024 | 37,55 | 37,55 | 36,95 | 37,20 | -0,53% | 10.080,00 |
| 09.01.2024 | 37,65 | 37,75 | 37,15 | 37,40 | -0,66% | 6.546,00 |
| 08.01.2024 | 37,75 | 37,90 | 37,35 | 37,65 | -1,05% | 21.351,00 |
| 05.01.2024 | 38,65 | 38,65 | 37,40 | 38,05 | -0,26% | 16.960,00 |
| 04.01.2024 | 38,50 | 38,50 | 37,80 | 38,15 | 0,13% | 5.625,00 |
| 03.01.2024 | 38,70 | 38,75 | 37,90 | 38,10 | -1,04% | 5.348,00 |
| 02.01.2024 | 39,70 | 39,75 | 38,25 | 38,50 | -3,02% | 13.439,00 |
| 29.12.2023 | 39,50 | 39,90 | 39,35 | 39,70 | 0,51% | 5.674,00 |
| 28.12.2023 | 39,60 | 39,75 | 39,30 | 39,50 | -0,25% | 3.749,00 |
| 27.12.2023 | 39,05 | 40,20 | 38,60 | 39,60 | 1,41% | 11.485,00 |
| 22.12.2023 | 38,70 | 39,20 | 38,30 | 39,05 | 0,77% | 8.193,00 |
| 21.12.2023 | 37,55 | 38,75 | 37,25 | 38,75 | 2,92% | 17.704,00 |
| 20.12.2023 | 38,00 | 38,45 | 37,60 | 37,65 | -0,92% | 11.112,00 |
| 19.12.2023 | 39,80 | 40,00 | 37,70 | 38,00 | -5,71% | 18.988,00 |
| 18.12.2023 | 40,35 | 40,65 | 39,80 | 40,30 | -0,12% | 12.501,00 |
| 15.12.2023 | 39,90 | 40,60 | 39,80 | 40,35 | 2,15% | 19.760,00 |
| 14.12.2023 | 39,10 | 39,65 | 38,95 | 39,50 | 1,80% | 15.395,00 |
| 13.12.2023 | 38,75 | 39,60 | 38,60 | 38,80 | 0,39% | 17.234,00 |
| 12.12.2023 | 38,45 | 39,00 | 37,15 | 38,65 | 2,11% | 16.272,00 |
| 11.12.2023 | 38,60 | 38,95 | 37,80 | 37,85 | -1,94% | 13.793,00 |
| 08.12.2023 | 37,60 | 38,75 | 37,45 | 38,60 | 2,66% | 16.178,00 |
| 07.12.2023 | 36,25 | 37,70 | 36,05 | 37,60 | 4,74% | 8.708,00 |
| 05.12.2023 | 35,55 | 35,90 | 34,55 | 35,90 | 0,56% | 10.919,00 |
| 04.12.2023 | 36,85 | 36,85 | 35,65 | 35,70 | -2,59% | 9.139,00 |
| 01.12.2023 | 36,65 | 36,90 | 36,05 | 36,65 | 0,96% | 8.003,00 |
| 30.11.2023 | 36,95 | 36,95 | 35,70 | 36,30 | 1,11% | 13.025,00 |
| 29.11.2023 | 35,85 | 36,30 | 35,60 | 35,90 | 0,42% | 7.369,00 |