Metso Corporation METSO
OMXHEX · Finnland · Produzierendes Gewerbe
€16,46-0,58 (-3,40 %)
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 | €16,46 | -3,40 % | €17,03 | €17,03 | €16,40 | 1,46M |
| 2026-09-30 | €17,04 | +0,83 % | €17,00 | €17,26 | €16,95 | 1,81M |
| 2026-09-29 | €16,90 | 0,00 % | €16,85 | €17,36 | €16,71 | 1,07M |
| 2026-09-28 | €16,90 | -1,05 % | €17,10 | €17,15 | €16,82 | 1,09M |
| 2026-09-25 | €17,08 | +1,43 % | €17,18 | €17,46 | €17,08 | 1,38M |
| 2026-09-24 | €16,84 | -5,29 % | €17,60 | €17,68 | €16,84 | 1,99M |
| 2026-09-23 | €17,78 | -1,71 % | €18,08 | €18,17 | €17,70 | 906,12K |
| 2026-09-22 | €18,09 | +4,27 % | €17,35 | €18,18 | €17,35 | 1,21M |
| 2026-09-21 | €17,35 | +0,75 % | €17,40 | €17,58 | €17,27 | 888,33K |
| 2026-09-18 | €17,22 | -1,82 % | €17,56 | €17,70 | €17,11 | 4,20M |
| 2026-09-17 | €17,54 | -0,90 % | €17,76 | €17,89 | €17,54 | 1,91M |
| 2026-09-16 | €17,70 | +2,55 % | €17,49 | €17,70 | €17,25 | 1,54M |
| 2026-09-15 | €17,26 | +2,19 % | €16,89 | €17,26 | €16,75 | 1,22M |
| 2026-09-14 | €16,89 | -5,22 % | €17,55 | €17,59 | €16,74 | 1,30M |
| 2026-09-11 | €17,82 | +0,56 % | €17,81 | €17,89 | €17,51 | 928,33K |
| 2026-09-10 | €17,72 | -4,47 % | €18,55 | €18,63 | €17,68 | 1,14M |
| 2026-09-09 | €18,55 | -1,59 % | €18,66 | €18,98 | €18,42 | 1,03M |
| 2026-09-08 | €18,85 | +3,86 % | €18,16 | €18,85 | €18,16 | 1,33M |
| 2026-09-07 | €18,15 | +2,31 % | €17,78 | €18,15 | €17,74 | 1,24M |
| 2026-09-04 | €17,74 | +1,20 % | €17,53 | €17,85 | €17,53 | 573,84K |
| 2026-09-03 | €17,53 | +1,39 % | €17,32 | €17,93 | €17,30 | 1,12M |
| 2026-09-02 | €17,29 | -0,63 % | €17,30 | €17,37 | €17,03 | 887,05K |
| 2026-09-01 | €17,40 | -2,30 % | €17,88 | €18,27 | €17,28 | 1,40M |
| 2026-08-31 | €17,81 | -2,09 % | €18,14 | €18,19 | €17,81 | 1,86M |
| 2026-08-28 | €18,19 | -1,03 % | €18,42 | €18,58 | €18,06 | 1,16M |
| 2026-08-27 | €18,38 | +0,99 % | €18,27 | €18,53 | €18,22 | 976,47K |
| 2026-08-26 | €18,20 | +0,66 % | €18,04 | €18,42 | €18,00 | 1,30M |
| 2026-08-25 | €18,08 | +1,35 % | €17,98 | €18,23 | €17,92 | 1,12M |
| 2026-08-24 | €17,84 | +1,94 % | €17,50 | €17,88 | €17,48 | 1,13M |
| 2026-08-21 | €17,50 | +5,68 % | €16,64 | €17,50 | €16,64 | 1,49M |
| 2026-08-20 | €16,56 | +3,44 % | €16,10 | €16,59 | €15,97 | 869,51K |
| 2026-08-19 | €16,01 | -0,56 % | €16,14 | €16,33 | €15,93 | 1,67M |
| 2026-08-18 | €16,10 | -4,11 % | €16,63 | €16,65 | €15,98 | 1,31M |
| 2026-08-17 | €16,79 | +2,13 % | €16,57 | €16,80 | €16,56 | 858,01K |
| 2026-08-14 | €16,44 | +0,12 % | €16,42 | €16,46 | €16,14 | 754,75K |
| 2026-08-13 | €16,42 | -2,03 % | €16,68 | €16,78 | €16,42 | 709,26K |
| 2026-08-12 | €16,76 | +0,18 % | €16,77 | €16,84 | €16,61 | 505,29K |
| 2026-08-11 | €16,73 | -1,47 % | €16,90 | €16,98 | €16,68 | 842,45K |
| 2026-08-10 | €16,98 | +1,31 % | €16,76 | €16,98 | €16,70 | 616,39K |
| 2026-08-07 | €16,76 | -0,83 % | €16,81 | €16,90 | €16,69 | 558,29K |
| 2026-08-06 | €16,90 | +0,78 % | €16,70 | €16,95 | €16,55 | 881,08K |
| 2026-08-05 | €16,77 | +1,02 % | €16,84 | €17,00 | €16,52 | 1,25M |
| 2026-08-04 | €16,60 | +2,34 % | €16,44 | €16,74 | €16,44 | 1,13M |
| 2026-08-03 | €16,22 | +0,68 % | €16,23 | €16,35 | €15,86 | 718,82K |
| 2026-07-31 | €16,11 | +0,31 % | €16,29 | €16,61 | €16,09 | 1,28M |
| 2026-07-30 | €16,06 | +1,07 % | €15,82 | €16,29 | €15,82 | 883,37K |
| 2026-07-29 | €15,89 | +0,19 % | €16,00 | €16,34 | €15,81 | 1,21M |
| 2026-07-28 | €15,86 | -1,06 % | €16,02 | €16,22 | €15,71 | 1,16M |
| 2026-07-27 | €16,03 | -4,92 % | €16,50 | €16,73 | €16,03 | 1,60M |
| 2026-07-24 | €16,86 | +8,08 % | €16,15 | €16,86 | €15,87 | 1,89M |
| 2026-07-23 | €15,60 | -0,95 % | €15,75 | €15,88 | €15,60 | 1,57M |
| 2026-07-22 | €15,75 | +3,48 % | €15,11 | €15,75 | €15,09 | 1,19M |
| 2026-07-21 | €15,22 | +2,01 % | €15,06 | €15,22 | €14,83 | 977,67K |
| 2026-07-20 | €14,92 | -2,16 % | €15,20 | €15,23 | €14,84 | 1,16M |
| 2026-07-17 | €15,25 | -0,59 % | €15,13 | €15,26 | €14,85 | 1,14M |
| 2026-07-16 | €15,34 | -0,26 % | €15,39 | €15,51 | €15,23 | 1,05M |
| 2026-07-15 | €15,38 | -0,71 % | €15,55 | €15,67 | €15,27 | 1,49M |
| 2026-07-14 | €15,49 | +2,18 % | €15,10 | €15,61 | €15,03 | 1,33M |
| 2026-07-13 | €15,16 | -0,66 % | €14,99 | €15,27 | €14,96 | 933,10K |
| 2026-07-10 | €15,26 | +1,06 % | €15,15 | €15,40 | €15,15 | 770,68K |
| 2026-07-09 | €15,10 | +1,48 % | €15,21 | €15,25 | €14,98 | 708,35K |
| 2026-07-08 | €14,88 | -3,88 % | €15,38 | €15,46 | €14,88 | 997,32K |
| 2026-07-07 | €15,48 | -1,78 % | €15,65 | €15,89 | €15,46 | 1,24M |
| 2026-07-06 | €15,76 | -0,51 % | €15,84 | €15,89 | €15,73 | 949,38K |
| 2026-07-03 | €15,84 | +4,14 % | €15,32 | €15,92 | €15,32 | 1,03M |
| 2026-07-02 | €15,21 | +1,60 % | €14,79 | €15,49 | €14,78 | 1,32M |
| 2026-07-01 | €14,97 | -1,51 % | €15,17 | €15,17 | €14,85 | 1,03M |
| 2026-06-30 | €15,20 | +2,63 % | €15,03 | €15,30 | €15,00 | 1,54M |
| 2026-06-29 | €14,81 | +2,42 % | €14,58 | €14,86 | €14,50 | 1,32M |
| 2026-06-26 | €14,46 | -3,15 % | €14,81 | €14,85 | €14,37 | 1,30M |
| 2026-06-25 | €14,93 | +1,08 % | €14,80 | €15,07 | €14,69 | 1,55M |
| 2026-06-24 | €14,77 | -0,94 % | €14,97 | €15,01 | €14,61 | 1,27M |
| 2026-06-23 | €14,91 | -5,15 % | €15,48 | €15,48 | €14,82 | 1,43M |
| 2026-06-22 | €15,72 | +1,29 % | €15,63 | €15,73 | €15,29 | 1,35M |
| 2026-06-18 | €15,52 | +0,06 % | €15,49 | €15,61 | €15,25 | 286,73K |
| 2026-06-17 | €15,51 | -1,08 % | €15,63 | €15,75 | €15,44 | 390,14K |
| 2026-06-16 | €15,68 | +1,49 % | €15,53 | €15,75 | €15,51 | 628,30K |
| 2026-06-15 | €15,45 | +4,39 % | €15,34 | €15,66 | €15,34 | 329,05K |
| 2026-06-12 | €14,80 | +2,00 % | €14,95 | €15,09 | €14,75 | 972,21K |
| 2026-06-11 | €14,51 | -4,16 % | €14,71 | €14,89 | €14,36 | 413,08K |
| 2026-06-10 | €15,14 | -1,82 % | €15,23 | €15,27 | €14,84 | 313,26K |
| 2026-06-09 | €15,42 | -2,34 % | €15,69 | €15,71 | €15,35 | 340,32K |
| 2026-06-08 | €15,79 | -1,25 % | €15,56 | €15,86 | €15,55 | 445,01K |
| 2026-06-05 | €15,99 | -1,66 % | €16,35 | €16,36 | €15,92 | 402,90K |
| 2026-06-04 | €16,26 | +0,06 % | €16,21 | €16,35 | €16,12 | 358,04K |
| 2026-06-03 | €16,25 | -0,25 % | €16,24 | €16,36 | €16,07 | 374,70K |
| 2026-06-02 | €16,29 | +4,56 % | €15,85 | €16,33 | €15,84 | 442,41K |
| 2026-06-01 | €15,58 | -4,30 % | €16,33 | €16,34 | €15,57 | 885,80K |
| 2026-05-29 | €16,28 | +1,62 % | €15,95 | €16,35 | €15,84 | 539,83K |
| 2026-05-28 | €16,02 | -0,68 % | €16,08 | €16,14 | €15,75 | 428,71K |