28,830€
-1,91%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 29,16 | 29,18 | 28,64 | 28,79 | -2,04% | - |
| 29.10.2026 | 28,92 | 29,55 | 28,68 | 29,39 | 1,45% | 2.481,00 |
| 28.10.2026 | 26,88 | 30,13 | 26,88 | 28,97 | 7,74% | 2.621,00 |
| 27.10.2026 | 26,98 | 27,06 | 26,76 | 26,89 | -0,52% | 113,00 |
| 26.10.2026 | 26,70 | 27,16 | 26,61 | 27,03 | 1,65% | - |
| 23.10.2026 | 26,68 | 26,75 | 26,41 | 26,59 | -0,45% | - |
| 22.10.2026 | 26,64 | 26,86 | 26,51 | 26,71 | -0,67% | - |
| 21.10.2026 | 27,10 | 27,12 | 26,69 | 26,89 | -0,81% | 1.609,00 |
| 20.10.2026 | 27,12 | 27,24 | 26,84 | 27,11 | -0,29% | - |
| 19.10.2026 | 27,24 | 27,42 | 27,10 | 27,19 | 0,07% | - |
| 16.10.2026 | 26,96 | 27,43 | 26,86 | 27,17 | 1,12% | 2.013,00 |
| 15.10.2026 | 26,83 | 26,87 | 26,83 | 26,87 | -1,03% | - |
| 14.10.2026 | 26,70 | 27,29 | 26,64 | 27,15 | 1,65% | 2.476,00 |
| 13.10.2026 | 26,80 | 27,03 | 26,57 | 26,71 | -0,45% | 1.450,00 |
| 12.10.2026 | 26,72 | 26,93 | 26,67 | 26,83 | 0,45% | 240,00 |
| 09.10.2026 | 26,40 | 26,78 | 26,34 | 26,71 | 1,60% | 163,00 |
| 08.10.2026 | 26,56 | 26,56 | 26,04 | 26,29 | -1,42% | 1.126,00 |
| 07.10.2026 | 27,46 | 27,52 | 26,45 | 26,67 | -3,19% | 84,00 |
| 06.10.2026 | 27,52 | 28,02 | 27,52 | 27,55 | 0,00% | 1.120,00 |
| 05.10.2026 | 27,54 | 27,72 | 27,33 | 27,55 | -0,43% | 626,00 |
| 02.10.2026 | 27,50 | 27,86 | 27,50 | 27,67 | 0,58% | - |
| 01.10.2026 | 28,28 | 28,30 | 27,43 | 27,51 | -2,48% | 591,00 |
| 30.09.2026 | 28,04 | 28,51 | 27,85 | 28,21 | -1,47% | 2.815,00 |
| 29.09.2026 | 28,50 | 28,90 | 28,48 | 28,63 | 0,21% | 1.213,00 |
| 28.09.2026 | 28,30 | 28,71 | 28,03 | 28,57 | 0,49% | - |
| 25.09.2026 | 28,28 | 28,69 | 28,26 | 28,43 | 0,78% | 1.892,00 |
| 24.09.2026 | 28,28 | 28,38 | 28,05 | 28,21 | -0,63% | 2.268,00 |
| 23.09.2026 | 28,60 | 28,67 | 28,25 | 28,39 | -0,77% | 11.429,00 |
| 22.09.2026 | 28,04 | 28,61 | 27,95 | 28,61 | 1,85% | - |
| 21.09.2026 | 28,46 | 28,59 | 27,62 | 28,09 | -0,71% | 13,00 |
| 18.09.2026 | 28,42 | 28,57 | 28,21 | 28,29 | -0,42% | - |
| 17.09.2026 | 28,30 | 28,59 | 28,23 | 28,41 | 0,71% | 1.750,00 |
| 16.09.2026 | 27,94 | 28,29 | 27,68 | 28,21 | 1,15% | 290,00 |
| 15.09.2026 | 27,80 | 28,03 | 27,66 | 27,89 | 0,22% | 2.817,00 |
| 14.09.2026 | 28,02 | 28,20 | 27,63 | 27,83 | -1,07% | 3.198,00 |
| 11.09.2026 | 28,30 | 28,56 | 28,01 | 28,13 | -0,21% | 136,00 |
| 10.09.2026 | 28,66 | 28,83 | 28,15 | 28,19 | -1,61% | 96,00 |
| 09.09.2026 | 28,48 | 28,75 | 28,40 | 28,65 | 0,63% | - |
| 08.09.2026 | 28,42 | 28,66 | 28,20 | 28,47 | 0,00% | 1.024,00 |
| 07.09.2026 | 28,64 | 28,74 | 28,41 | 28,47 | -0,49% | 105,00 |
| 04.09.2026 | 28,48 | 28,69 | 28,45 | 28,61 | 0,42% | 1.638,00 |
| 03.09.2026 | 28,34 | 28,69 | 28,27 | 28,49 | 0,49% | 999,00 |
| 02.09.2026 | 28,48 | 28,52 | 28,23 | 28,35 | -0,49% | 840,00 |
| 01.09.2026 | 28,62 | 28,75 | 27,92 | 28,49 | -0,63% | - |
| 31.08.2026 | 28,64 | 28,80 | 28,55 | 28,67 | 0,07% | 9.688,00 |
| 28.08.2026 | 28,54 | 28,88 | 28,54 | 28,65 | 0,42% | - |
| 27.08.2026 | 28,54 | 28,59 | 28,30 | 28,53 | 0,49% | 32,00 |
| 26.08.2026 | 28,56 | 28,56 | 28,08 | 28,39 | -0,49% | - |
| 25.08.2026 | 28,34 | 28,83 | 28,33 | 28,53 | 0,85% | - |
| 24.08.2026 | 27,82 | 28,33 | 27,73 | 28,29 | 1,65% | 1.342,00 |
| 21.08.2026 | 27,42 | 28,07 | 27,36 | 27,83 | 1,53% | 236,00 |
| 20.08.2026 | 27,10 | 27,45 | 27,06 | 27,41 | 1,18% | 209,00 |
| 19.08.2026 | 27,00 | 27,20 | 26,94 | 27,09 | 21,43% | 1.309,00 |
| 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 |