22,520€
-0,13%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,26 | 22,52 | 22,11 | 22,31 | 0,45% | 292,00 |
| 04.05.2026 | 22,18 | 22,44 | 22,02 | 22,21 | 0,00% | 3.385,00 |
| 30.04.2026 | 21,66 | 22,27 | 21,62 | 22,21 | 1,74% | 2.542,00 |
| 29.04.2026 | 22,14 | 22,53 | 21,75 | 21,83 | -0,91% | 2.768,00 |
| 28.04.2026 | 24,16 | 24,18 | 21,99 | 22,03 | -9,00% | 1.589,00 |
| 27.04.2026 | 24,32 | 24,53 | 24,17 | 24,21 | -0,90% | 725,00 |
| 24.04.2026 | 24,92 | 24,97 | 24,29 | 24,43 | -1,77% | - |
| 23.04.2026 | 24,88 | 25,19 | 24,59 | 24,87 | -0,64% | 1.152,00 |
| 22.04.2026 | 25,42 | 25,47 | 24,91 | 25,03 | -0,40% | 58,00 |
| 21.04.2026 | 25,68 | 25,69 | 25,07 | 25,13 | -2,03% | 142,00 |
| 20.04.2026 | 25,64 | 25,76 | 25,42 | 25,65 | -1,31% | 925,00 |
| 17.04.2026 | 25,36 | 26,22 | 25,30 | 25,99 | 2,69% | - |
| 16.04.2026 | 25,28 | 25,52 | 25,21 | 25,31 | 0,40% | - |
| 15.04.2026 | 25,30 | 25,53 | 25,01 | 25,21 | -0,87% | 252,00 |
| 14.04.2026 | 25,64 | 25,72 | 24,95 | 25,43 | -1,17% | 1.292,00 |
| 13.04.2026 | 25,40 | 25,73 | 25,37 | 25,73 | 0,00% | 908,00 |
| 10.04.2026 | 25,74 | 26,22 | 25,59 | 25,73 | -0,08% | 3.776,00 |
| 09.04.2026 | 25,78 | 25,89 | 25,36 | 25,75 | -0,69% | 1.248,00 |
| 08.04.2026 | 25,72 | 25,95 | 25,47 | 25,93 | 4,60% | 542,00 |
| 07.04.2026 | 24,44 | 24,99 | 24,27 | 24,79 | 1,06% | 1.544,00 |
| 02.04.2026 | 24,14 | 24,55 | 24,12 | 24,53 | -0,85% | 147,00 |
| 01.04.2026 | 24,89 | 25,22 | 24,57 | 24,74 | -0,38% | 1.370,00 |
| 31.03.2026 | 24,43 | 24,88 | 24,19 | 24,84 | 2,84% | 540,00 |
| 30.03.2026 | 24,07 | 24,46 | 23,95 | 24,15 | 0,79% | 353,00 |
| 27.03.2026 | 24,63 | 24,74 | 23,96 | 23,96 | -2,12% | 452,00 |
| 26.03.2026 | 24,68 | 24,97 | 24,27 | 24,48 | -4,19% | 330,00 |
| 25.03.2026 | 25,13 | 25,71 | 25,03 | 25,55 | 1,75% | 609,00 |
| 24.03.2026 | 24,92 | 25,20 | 24,58 | 25,11 | -0,40% | 1.309,00 |
| 23.03.2026 | 24,30 | 25,47 | 24,00 | 25,21 | 2,42% | 296,00 |
| 20.03.2026 | 25,42 | 25,58 | 24,45 | 24,62 | -3,36% | 890,00 |
| 19.03.2026 | 25,84 | 26,03 | 25,17 | 25,47 | -1,13% | 661,00 |
| 18.03.2026 | 26,59 | 26,86 | 25,74 | 25,76 | -2,16% | 826,00 |
| 17.03.2026 | 26,30 | 26,56 | 26,26 | 26,33 | -0,57% | - |
| 16.03.2026 | 26,48 | 26,66 | 26,12 | 26,48 | 1,22% | 314,00 |
| 13.03.2026 | 27,10 | 27,10 | 26,15 | 26,16 | -3,36% | 1.885,00 |
| 12.03.2026 | 26,98 | 27,29 | 26,93 | 27,07 | -0,73% | 4.350,00 |
| 11.03.2026 | 26,93 | 27,36 | 26,66 | 27,27 | 1,49% | 1.609,00 |
| 10.03.2026 | 26,86 | 27,38 | 26,79 | 26,87 | -0,30% | 1.500,00 |
| 09.03.2026 | 26,32 | 27,12 | 26,02 | 26,95 | -0,70% | 608,00 |
| 06.03.2026 | 27,26 | 27,41 | 26,70 | 27,14 | 0,26% | 451,00 |
| 05.03.2026 | 26,83 | 27,28 | 26,77 | 27,07 | -0,07% | 835,00 |
| 04.03.2026 | 26,99 | 27,27 | 26,78 | 27,09 | -0,40% | 2.015,00 |
| 03.03.2026 | 27,14 | 27,35 | 26,74 | 27,20 | -0,80% | 1.770,00 |
| 02.03.2026 | 27,61 | 27,93 | 27,25 | 27,42 | -2,97% | 478,00 |
| 27.02.2026 | 28,30 | 28,59 | 28,13 | 28,26 | -0,25% | 20,00 |
| 26.02.2026 | 28,31 | 28,48 | 28,16 | 28,33 | -0,18% | 2.133,00 |
| 25.02.2026 | 28,45 | 28,80 | 28,22 | 28,38 | -0,35% | 906,00 |
| 24.02.2026 | 28,14 | 28,53 | 28,04 | 28,48 | 1,46% | 1.308,00 |
| 23.02.2026 | 28,26 | 28,39 | 27,94 | 28,07 | -1,51% | 916,00 |
| 20.02.2026 | 28,20 | 28,66 | 27,94 | 28,50 | 1,10% | 1.620,00 |
| 19.02.2026 | 28,39 | 28,57 | 28,03 | 28,19 | -0,67% | 1.641,00 |
| 18.02.2026 | 27,87 | 28,46 | 27,77 | 28,38 | 2,01% | 1.031,00 |
| 17.02.2026 | 27,50 | 27,86 | 27,40 | 27,82 | 0,58% | 3.895,00 |
| 16.02.2026 | 28,14 | 28,26 | 27,58 | 27,66 | -1,60% | 5.807,00 |
| 13.02.2026 | 28,11 | 28,24 | 27,73 | 28,11 | -0,04% | 130,00 |
| 12.02.2026 | 29,15 | 29,39 | 28,06 | 28,12 | -3,43% | 328,00 |
| 11.02.2026 | 27,60 | 29,18 | 27,33 | 29,12 | 5,62% | 770,00 |
| 10.02.2026 | 27,30 | 27,65 | 27,29 | 27,57 | 0,73% | 137,00 |
| 09.02.2026 | 27,98 | 28,02 | 27,09 | 27,37 | -1,26% | 457,00 |
| 06.02.2026 | 29,92 | 29,98 | 26,78 | 27,72 | -7,21% | 1.657,00 |
| 05.02.2026 | 30,20 | 30,23 | 29,76 | 29,88 | -0,58% | 182,00 |
| 04.02.2026 | 29,45 | 30,37 | 29,44 | 30,05 | 2,14% | 1.859,00 |
| 03.02.2026 | 29,02 | 29,69 | 29,01 | 29,42 | 1,66% | 22,00 |
| 02.02.2026 | 28,54 | 29,08 | 28,53 | 28,94 | 0,23% | 500,00 |
| 30.01.2026 | 29,21 | 29,24 | 28,35 | 28,88 | -1,45% | 9.098,00 |
| 29.01.2026 | 29,38 | 29,53 | 28,93 | 29,30 | 0,07% | 540,00 |
| 28.01.2026 | 29,35 | 29,49 | 29,10 | 29,28 | 0,72% | - |
| 27.01.2026 | 29,28 | 29,29 | 28,98 | 29,07 | -0,31% | 306,00 |
| 26.01.2026 | 29,36 | 29,45 | 28,93 | 29,16 | -0,82% | 5.870,00 |
| 23.01.2026 | 29,63 | 29,69 | 29,24 | 29,40 | -0,91% | 1.182,00 |
| 22.01.2026 | 29,35 | 29,76 | 29,21 | 29,67 | 1,23% | 1.652,00 |
| 21.01.2026 | 28,45 | 29,43 | 28,40 | 29,31 | 3,39% | 816,00 |
| 20.01.2026 | 28,83 | 28,89 | 28,27 | 28,35 | -2,24% | 2.147,00 |
| 19.01.2026 | 29,48 | 29,48 | 28,67 | 29,00 | -3,14% | 375,00 |
| 16.01.2026 | 29,74 | 29,97 | 29,66 | 29,94 | 0,28% | 6.225,00 |
| 15.01.2026 | 29,62 | 29,96 | 29,36 | 29,86 | 1,27% | 4.340,00 |
| 14.01.2026 | 29,13 | 29,49 | 28,93 | 29,48 | 1,27% | 33,00 |
| 13.01.2026 | 29,46 | 29,48 | 29,01 | 29,11 | -1,22% | 208,00 |
| 12.01.2026 | 29,42 | 29,52 | 29,08 | 29,47 | 0,41% | 153,00 |
| 09.01.2026 | 29,07 | 29,36 | 28,83 | 29,35 | 0,89% | - |
| 08.01.2026 | 29,20 | 29,33 | 28,92 | 29,09 | -0,78% | 1.571,00 |
| 07.01.2026 | 28,37 | 29,53 | 28,37 | 29,32 | 3,24% | 14,00 |
| 06.01.2026 | 28,36 | 28,43 | 28,17 | 28,40 | 0,28% | 68,00 |
| 05.01.2026 | 28,50 | 28,53 | 27,73 | 28,32 | -0,18% | 28,00 |
| 02.01.2026 | 28,16 | 28,43 | 27,96 | 28,37 | 0,05% | 235,00 |
| 30.12.2025 | 27,85 | 28,41 | 27,81 | 28,36 | 1,85% | 162,00 |
| 29.12.2025 | 27,61 | 27,96 | 27,52 | 27,84 | 1,09% | 1.188,00 |
| 23.12.2025 | 27,34 | 27,65 | 27,26 | 27,54 | 0,77% | 1.176,00 |
| 22.12.2025 | 26,70 | 27,39 | 26,70 | 27,33 | 2,36% | 840,00 |
| 19.12.2025 | 26,76 | 26,87 | 26,62 | 26,70 | -0,09% | - |
| 18.12.2025 | 26,50 | 26,88 | 26,48 | 26,73 | 1,06% | - |
| 17.12.2025 | 26,40 | 26,89 | 26,11 | 26,45 | 0,25% | - |
| 16.12.2025 | 25,99 | 26,41 | 25,97 | 26,38 | 1,07% | 320,00 |
| 15.12.2025 | 26,57 | 26,62 | 26,03 | 26,10 | -1,95% | 1.492,00 |
| 12.12.2025 | 27,04 | 27,09 | 26,54 | 26,62 | -1,84% | 54,00 |
| 11.12.2025 | 26,41 | 27,14 | 26,28 | 27,12 | 1,61% | - |
| 10.12.2025 | 28,33 | 28,35 | 26,27 | 26,69 | -5,79% | 6.635,00 |
| 09.12.2025 | 28,63 | 28,75 | 28,21 | 28,33 | -1,08% | 1.500,00 |
| 08.12.2025 | 28,73 | 28,79 | 28,52 | 28,64 | -0,59% | 14,00 |
| 05.12.2025 | 28,85 | 28,91 | 28,59 | 28,81 | 0,00% | 1.932,00 |