Kalmar Corporation Class B KALMAR
OMXHEX · Finnland · Produzierendes Gewerbe
€37,10-0,40 (-1,07 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €37,10 | -1,07 % | €37,52 | €37,66 | €37,04 | 46,62K |
| 2026-09-30 | €37,50 | -1,32 % | €38,30 | €38,50 | €37,50 | 47,11K |
| 2026-09-29 | €38,00 | -2,76 % | €37,50 | €38,30 | €36,94 | 250,83K |
| 2026-09-28 | €39,08 | -1,31 % | €39,60 | €39,64 | €38,90 | 38,97K |
| 2026-09-25 | €39,60 | +2,43 % | €39,20 | €40,10 | €39,12 | 44,73K |
| 2026-09-24 | €38,66 | -1,38 % | €39,30 | €39,30 | €38,52 | 36,26K |
| 2026-09-23 | €39,20 | -2,49 % | €40,34 | €40,34 | €39,04 | 37,99K |
| 2026-09-22 | €40,20 | +3,29 % | €38,94 | €40,24 | €38,94 | 44,60K |
| 2026-09-21 | €38,92 | -0,15 % | €39,10 | €39,50 | €38,70 | 30,29K |
| 2026-09-18 | €38,98 | -0,76 % | €39,46 | €39,58 | €38,80 | 64,91K |
| 2026-09-17 | €39,28 | +0,56 % | €39,20 | €39,86 | €39,20 | 32,19K |
| 2026-09-16 | €39,06 | +0,57 % | €38,94 | €39,54 | €38,74 | 23,18K |
| 2026-09-15 | €38,84 | +0,94 % | €38,52 | €38,98 | €38,30 | 23,36K |
| 2026-09-14 | €38,48 | -3,41 % | €39,74 | €39,74 | €38,48 | 40,58K |
| 2026-09-11 | €39,84 | +0,91 % | €39,66 | €40,02 | €39,56 | 24,21K |
| 2026-09-10 | €39,48 | -2,81 % | €40,78 | €41,02 | €39,46 | 34,83K |
| 2026-09-09 | €40,62 | -0,49 % | €40,80 | €41,74 | €40,16 | 77,58K |
| 2026-09-08 | €40,82 | +3,03 % | €39,70 | €41,22 | €39,48 | 39,50K |
| 2026-09-07 | €39,62 | -1,05 % | €40,04 | €40,36 | €39,62 | 28,73K |
| 2026-09-04 | €40,04 | +1,83 % | €39,44 | €40,36 | €39,44 | 42,01K |
| 2026-09-03 | €39,32 | +1,18 % | €39,04 | €39,72 | €38,74 | 40,44K |
| 2026-09-02 | €38,86 | +0,62 % | €38,56 | €39,20 | €38,34 | 68,14K |
| 2026-09-01 | €38,62 | -0,46 % | €39,06 | €39,62 | €38,62 | 54,16K |
| 2026-08-31 | €38,80 | -2,66 % | €39,90 | €39,96 | €38,80 | 165,28K |
| 2026-08-28 | €39,86 | +0,20 % | €40,28 | €40,30 | €39,78 | 34,26K |
| 2026-08-27 | €39,78 | +0,45 % | €39,94 | €40,18 | €39,64 | 41,44K |
| 2026-08-26 | €39,60 | +1,38 % | €39,16 | €40,06 | €38,82 | 67,41K |
| 2026-08-25 | €39,06 | 0,00 % | €39,34 | €39,48 | €38,78 | 49,25K |
| 2026-08-24 | €39,06 | +0,88 % | €38,94 | €39,46 | €38,80 | 64,20K |
| 2026-08-21 | €38,72 | +2,65 % | €37,80 | €39,00 | €37,70 | 67,80K |
| 2026-08-20 | €37,72 | +0,59 % | €37,54 | €38,02 | €37,36 | 36,87K |
| 2026-08-19 | €37,50 | 0,00 % | €37,64 | €37,82 | €37,42 | 36,68K |
| 2026-08-18 | €37,50 | -2,14 % | €38,36 | €38,36 | €37,44 | 45,58K |
| 2026-08-17 | €38,32 | +0,95 % | €38,16 | €38,54 | €38,08 | 62,55K |
| 2026-08-14 | €37,96 | -0,63 % | €38,26 | €38,50 | €37,64 | 107,00K |
| 2026-08-13 | €38,20 | -0,83 % | €38,56 | €38,60 | €37,88 | 85,93K |
| 2026-08-12 | €38,52 | +0,21 % | €38,46 | €38,64 | €38,12 | 33,16K |
| 2026-08-11 | €38,44 | +0,63 % | €38,20 | €38,62 | €37,94 | 28,90K |
| 2026-08-10 | €38,20 | -0,37 % | €38,36 | €38,50 | €37,88 | 37,04K |
| 2026-08-07 | €38,34 | -0,67 % | €38,72 | €38,72 | €38,10 | 24,42K |
| 2026-08-06 | €38,60 | +0,36 % | €38,46 | €38,98 | €38,32 | 22,70K |
| 2026-08-05 | €38,46 | -1,03 % | €39,30 | €39,50 | €38,30 | 37,92K |
| 2026-08-04 | €38,86 | +1,09 % | €38,70 | €39,20 | €38,70 | 20,25K |
| 2026-08-03 | €38,44 | -0,26 % | €38,62 | €38,82 | €37,92 | 19,01K |
| 2026-07-31 | €38,54 | -0,10 % | €38,88 | €39,40 | €38,30 | 36,46K |
| 2026-07-30 | €38,58 | +1,96 % | €37,80 | €39,00 | €37,78 | 38,82K |
| 2026-07-29 | €37,84 | -1,46 % | €38,54 | €38,76 | €37,56 | 48,37K |
| 2026-07-28 | €38,40 | +1,53 % | €37,98 | €38,72 | €37,98 | 31,75K |
| 2026-07-27 | €37,82 | +0,64 % | €38,06 | €38,66 | €37,68 | 54,35K |
| 2026-07-24 | €37,58 | -0,53 % | €37,98 | €38,30 | €36,86 | 65,60K |
| 2026-07-23 | €37,78 | -5,55 % | €39,10 | €39,10 | €37,04 | 172,79K |
| 2026-07-22 | €40,00 | +4,38 % | €38,86 | €41,40 | €38,04 | 82,94K |
| 2026-07-21 | €38,32 | +0,58 % | €38,42 | €38,46 | €37,78 | 32,54K |
| 2026-07-20 | €38,10 | -0,47 % | €38,30 | €38,30 | €37,76 | 21,30K |
| 2026-07-17 | €38,28 | +0,68 % | €38,02 | €38,28 | €37,32 | 37,75K |
| 2026-07-16 | €38,02 | -0,05 % | €38,20 | €38,20 | €37,74 | 31,19K |
| 2026-07-15 | €38,04 | +0,58 % | €37,82 | €38,30 | €37,50 | 19,00K |
| 2026-07-14 | €37,82 | +0,37 % | €37,60 | €38,00 | €37,34 | 24,31K |
| 2026-07-13 | €37,68 | +0,32 % | €37,34 | €37,86 | €37,10 | 21,01K |
| 2026-07-10 | €37,56 | +0,32 % | €37,82 | €37,82 | €37,14 | 21,21K |
| 2026-07-09 | €37,44 | +1,96 % | €36,92 | €37,50 | €36,92 | 40,96K |
| 2026-07-08 | €36,72 | -2,65 % | €37,74 | €37,74 | €36,68 | 24,35K |
| 2026-07-07 | €37,72 | -1,26 % | €38,20 | €38,34 | €37,70 | 19,15K |
| 2026-07-06 | €38,20 | -1,44 % | €38,76 | €38,78 | €37,84 | 32,38K |
| 2026-07-03 | €38,76 | +3,80 % | €37,50 | €38,86 | €37,50 | 24,21K |
| 2026-07-02 | €37,34 | -0,21 % | €37,40 | €37,98 | €37,14 | 39,71K |
| 2026-07-01 | €37,42 | -2,60 % | €38,48 | €38,64 | €37,26 | 50,88K |
| 2026-06-30 | €38,42 | +1,91 % | €37,94 | €38,68 | €37,94 | 47,26K |
| 2026-06-29 | €37,70 | -0,42 % | €37,86 | €38,44 | €37,48 | 41,98K |
| 2026-06-26 | €37,86 | -0,99 % | €38,30 | €38,40 | €37,28 | 27,48K |
| 2026-06-25 | €38,24 | +0,37 % | €38,36 | €38,78 | €38,10 | 63,45K |
| 2026-06-24 | €38,10 | -4,80 % | €40,04 | €40,06 | €37,94 | 90,39K |
| 2026-06-23 | €40,02 | -2,68 % | €41,14 | €41,14 | €40,00 | 35,20K |
| 2026-06-22 | €41,12 | +2,14 % | €40,44 | €41,12 | €39,82 | 32,07K |
| 2026-06-18 | €40,26 | -2,71 % | €41,66 | €41,66 | €39,90 | 19,50K |
| 2026-06-17 | €41,38 | -0,58 % | €41,60 | €41,76 | €41,10 | 9,59K |
| 2026-06-16 | €41,62 | -0,10 % | €41,68 | €42,32 | €41,38 | 12,43K |
| 2026-06-15 | €41,66 | +2,36 % | €42,00 | €42,96 | €41,42 | 23,39K |
| 2026-06-12 | €40,70 | +3,25 % | €40,16 | €41,10 | €40,16 | 39,56K |
| 2026-06-11 | €39,42 | -4,46 % | €40,00 | €40,70 | €39,24 | 48,22K |
| 2026-06-10 | €41,26 | -3,37 % | €41,90 | €42,14 | €40,54 | 46,36K |
| 2026-06-09 | €42,70 | -0,33 % | €42,84 | €43,34 | €42,42 | 28,09K |
| 2026-06-08 | €42,84 | -0,51 % | €42,80 | €42,96 | €41,86 | 32,23K |
| 2026-06-05 | €43,06 | -1,51 % | €43,62 | €44,00 | €43,00 | 29,35K |
| 2026-06-04 | €43,72 | +0,74 % | €43,64 | €43,92 | €43,12 | 22,71K |
| 2026-06-03 | €43,40 | -0,09 % | €43,34 | €43,50 | €42,80 | 17,83K |
| 2026-06-02 | €43,44 | +1,97 % | €43,50 | €44,12 | €42,94 | 25,05K |
| 2026-06-01 | €42,60 | -5,00 % | €43,60 | €44,36 | €42,60 | 40,63K |
| 2026-05-29 | €44,84 | +5,66 % | €42,44 | €45,08 | €42,04 | 52,24K |
| 2026-05-28 | €42,44 | -1,53 % | €42,82 | €43,24 | €42,14 | 20,27K |