27,815€
0,67%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 27,66 | 27,87 | 27,61 | 27,79 | 0,58% | - |
| 09.10.2025 | 27,78 | 27,99 | 27,41 | 27,63 | 0,00% | 221.042,00 |
| 08.10.2025 | 27,76 | 27,77 | 27,52 | 27,63 | -0,25% | 181.727,00 |
| 07.10.2025 | 27,60 | 27,99 | 27,58 | 27,70 | 0,22% | 293.937,00 |
| 06.10.2025 | 28,06 | 28,14 | 27,64 | 27,64 | -1,92% | 273.256,00 |
| 03.10.2025 | 28,59 | 28,62 | 28,00 | 28,18 | -0,84% | 263.193,00 |
| 02.10.2025 | 28,26 | 28,66 | 28,13 | 28,42 | 0,82% | 178.470,00 |
| 01.10.2025 | 28,28 | 28,45 | 28,03 | 28,19 | -0,32% | 208.623,00 |
| 30.09.2025 | 28,41 | 28,41 | 27,58 | 28,28 | -1,29% | 432.888,00 |
| 29.09.2025 | 28,90 | 28,96 | 28,47 | 28,65 | -0,87% | 255.191,00 |
| 26.09.2025 | 29,17 | 29,28 | 28,83 | 28,90 | -2,69% | 200.104,00 |
| 25.09.2025 | 30,42 | 30,56 | 29,70 | 29,70 | -2,59% | 270.939,00 |
| 24.09.2025 | 30,99 | 31,01 | 30,39 | 30,49 | -1,65% | 236.383,00 |
| 23.09.2025 | 30,34 | 31,00 | 30,34 | 31,00 | 2,45% | 227.304,00 |
| 22.09.2025 | 30,30 | 30,54 | 30,13 | 30,26 | -0,26% | 123.570,00 |
| 19.09.2025 | 30,51 | 30,76 | 30,34 | 30,34 | -0,39% | 416.305,00 |
| 18.09.2025 | 30,29 | 30,90 | 30,29 | 30,46 | 0,66% | 247.170,00 |
| 17.09.2025 | 30,47 | 30,74 | 30,26 | 30,26 | -0,53% | 177.355,00 |
| 16.09.2025 | 30,60 | 30,92 | 30,42 | 30,42 | -0,78% | 218.885,00 |
| 15.09.2025 | 30,57 | 30,93 | 30,52 | 30,66 | 0,33% | 133.519,00 |
| 12.09.2025 | 30,60 | 30,83 | 30,39 | 30,56 | -0,13% | 125.958,00 |
| 11.09.2025 | 30,36 | 30,96 | 30,30 | 30,60 | 0,72% | 153.737,00 |
| 10.09.2025 | 30,68 | 30,84 | 30,23 | 30,38 | -0,46% | 140.180,00 |
| 09.09.2025 | 30,81 | 31,08 | 30,39 | 30,52 | -0,84% | 223.805,00 |
| 08.09.2025 | 29,98 | 30,88 | 29,90 | 30,78 | 3,08% | 335.338,00 |
| 05.09.2025 | 29,55 | 30,00 | 29,55 | 29,86 | 1,29% | 249.665,00 |
| 04.09.2025 | 29,35 | 29,66 | 29,28 | 29,48 | 0,14% | 117.675,00 |
| 03.09.2025 | 29,32 | 29,71 | 29,20 | 29,44 | 0,99% | 170.692,00 |
| 02.09.2025 | 29,84 | 29,95 | 29,13 | 29,15 | -2,31% | 173.106,00 |
| 01.09.2025 | 29,70 | 30,15 | 29,70 | 29,84 | 0,57% | 106.147,00 |
| 29.08.2025 | 29,79 | 29,96 | 29,54 | 29,67 | -0,40% | 194.114,00 |
| 28.08.2025 | 29,67 | 30,09 | 29,67 | 29,79 | 0,40% | 218.545,00 |
| 27.08.2025 | 29,88 | 29,97 | 29,50 | 29,67 | -1,13% | 138.597,00 |
| 26.08.2025 | 29,90 | 30,21 | 29,58 | 30,01 | 0,30% | 216.587,00 |
| 25.08.2025 | 30,09 | 30,12 | 29,82 | 29,92 | -0,56% | 92.881,00 |
| 22.08.2025 | 29,67 | 30,11 | 29,65 | 30,09 | 1,48% | 124.806,00 |
| 21.08.2025 | 29,83 | 29,84 | 29,59 | 29,65 | -0,60% | 170.982,00 |
| 20.08.2025 | 29,99 | 29,99 | 29,63 | 29,83 | -1,16% | 189.126,00 |
| 19.08.2025 | 29,53 | 30,38 | 29,53 | 30,18 | 2,31% | 286.333,00 |
| 18.08.2025 | 30,27 | 30,31 | 29,49 | 29,50 | -2,54% | 400.666,00 |
| 15.08.2025 | 30,45 | 30,60 | 30,17 | 30,27 | 0,13% | 160.145,00 |
| 14.08.2025 | 30,94 | 31,00 | 30,16 | 30,23 | -2,29% | 413.193,00 |
| 13.08.2025 | 31,50 | 31,50 | 30,94 | 30,94 | -1,15% | 439.040,00 |
| 12.08.2025 | 31,10 | 31,35 | 30,96 | 31,30 | 0,64% | 237.818,00 |
| 11.08.2025 | 31,65 | 31,75 | 31,00 | 31,10 | -1,77% | 202.908,00 |
| 08.08.2025 | 31,39 | 31,66 | 31,15 | 31,66 | 0,83% | 175.954,00 |
| 07.08.2025 | 30,76 | 31,70 | 30,75 | 31,40 | 2,05% | 247.706,00 |
| 06.08.2025 | 31,24 | 31,55 | 30,72 | 30,77 | -1,25% | 513.437,00 |
| 05.08.2025 | 31,14 | 31,56 | 31,14 | 31,16 | 0,06% | 342.903,00 |
| 04.08.2025 | 31,42 | 31,62 | 31,06 | 31,14 | -0,89% | 287.848,00 |
| 01.08.2025 | 31,65 | 31,82 | 31,34 | 31,42 | -0,91% | 290.184,00 |
| 31.07.2025 | 31,78 | 31,88 | 31,58 | 31,71 | -0,38% | 503.111,00 |
| 30.07.2025 | 31,37 | 32,15 | 31,37 | 31,83 | 1,43% | 379.007,00 |
| 29.07.2025 | 31,20 | 31,68 | 31,12 | 31,38 | 0,54% | 135.116,00 |
| 28.07.2025 | 31,61 | 31,79 | 30,88 | 31,21 | -1,27% | 333.203,00 |
| 25.07.2025 | 31,10 | 31,78 | 31,03 | 31,61 | 1,12% | 382.837,00 |
| 24.07.2025 | 30,26 | 31,35 | 29,92 | 31,26 | 5,54% | 1.053.773,00 |
| 23.07.2025 | 29,50 | 29,80 | 27,77 | 29,62 | 11,94% | 1.042.823,00 |
| 22.07.2025 | 27,00 | 27,04 | 26,22 | 26,46 | -2,58% | 256.133,00 |
| 21.07.2025 | 26,70 | 27,53 | 26,70 | 27,16 | 1,91% | 284.187,00 |
| 18.07.2025 | 26,79 | 26,98 | 26,54 | 26,65 | -0,41% | 142.763,00 |
| 17.07.2025 | 26,77 | 27,10 | 26,67 | 26,76 | 1,17% | 211.838,00 |
| 16.07.2025 | 26,79 | 26,79 | 26,39 | 26,45 | -1,56% | 159.861,00 |
| 15.07.2025 | 26,62 | 27,13 | 26,62 | 26,87 | 0,94% | 182.015,00 |
| 14.07.2025 | 26,55 | 26,68 | 26,46 | 26,62 | -0,63% | 113.468,00 |
| 11.07.2025 | 26,93 | 26,94 | 26,63 | 26,79 | -1,22% | 169.866,00 |
| 10.07.2025 | 26,97 | 27,14 | 26,77 | 27,12 | 1,35% | 232.703,00 |
| 09.07.2025 | 26,40 | 26,89 | 26,25 | 26,76 | 1,40% | 184.428,00 |
| 08.07.2025 | 26,13 | 26,39 | 25,94 | 26,39 | 1,27% | 298.148,00 |
| 07.07.2025 | 26,19 | 26,19 | 25,99 | 26,06 | -0,69% | 240.611,00 |
| 04.07.2025 | 26,55 | 26,55 | 26,19 | 26,24 | -1,43% | 108.429,00 |
| 03.07.2025 | 26,60 | 26,76 | 26,52 | 26,62 | 0,26% | 116.570,00 |
| 02.07.2025 | 26,15 | 26,55 | 26,02 | 26,55 | 2,12% | 288.890,00 |
| 01.07.2025 | 26,27 | 26,30 | 25,79 | 26,00 | -1,03% | 285.316,00 |
| 30.06.2025 | 26,55 | 26,55 | 26,24 | 26,27 | -0,79% | 157.764,00 |
| 27.06.2025 | 26,20 | 26,50 | 26,20 | 26,48 | 2,04% | 174.642,00 |
| 26.06.2025 | 25,70 | 26,05 | 25,70 | 25,95 | 1,13% | 195.103,00 |
| 25.06.2025 | 26,08 | 26,21 | 25,66 | 25,66 | -1,31% | 220.512,00 |
| 24.06.2025 | 26,15 | 26,44 | 25,88 | 26,00 | 1,68% | 406.536,00 |
| 23.06.2025 | 25,79 | 25,87 | 25,38 | 25,57 | -1,43% | 403.925,00 |
| 19.06.2025 | 25,80 | 26,17 | 25,48 | 25,94 | -2,41% | 1.838.104,00 |
| 18.06.2025 | 26,90 | 27,07 | 26,44 | 26,58 | -1,41% | 383.076,00 |
| 17.06.2025 | 27,54 | 27,54 | 26,96 | 26,96 | -2,53% | 359.029,00 |
| 16.06.2025 | 27,00 | 27,66 | 27,00 | 27,66 | 2,44% | 484.890,00 |
| 13.06.2025 | 26,53 | 27,07 | 26,53 | 27,00 | -0,18% | 379.276,00 |
| 12.06.2025 | 27,03 | 27,19 | 26,73 | 27,05 | -0,44% | 402.427,00 |
| 11.06.2025 | 27,71 | 27,88 | 27,17 | 27,17 | -1,98% | 351.299,00 |
| 10.06.2025 | 27,96 | 27,96 | 27,53 | 27,72 | -1,07% | 197.221,00 |
| 09.06.2025 | 27,93 | 28,21 | 27,76 | 28,02 | 0,32% | 199.747,00 |
| 06.06.2025 | 28,21 | 28,21 | 27,60 | 27,93 | -1,17% | 320.805,00 |
| 05.06.2025 | 29,79 | 30,05 | 27,88 | 28,26 | -2,69% | 741.191,00 |
| 04.06.2025 | 28,67 | 29,13 | 28,60 | 29,04 | 1,36% | 240.298,00 |
| 03.06.2025 | 28,70 | 28,88 | 28,40 | 28,65 | -0,28% | 235.500,00 |
| 02.06.2025 | 28,60 | 28,96 | 28,32 | 28,73 | 0,00% | 262.299,00 |
| 30.05.2025 | 28,90 | 29,03 | 28,49 | 28,73 | -0,83% | 423.978,00 |
| 28.05.2025 | 28,54 | 29,14 | 28,52 | 28,97 | 1,33% | 215.861,00 |
| 27.05.2025 | 28,34 | 28,66 | 28,21 | 28,59 | 0,88% | 189.176,00 |
| 26.05.2025 | 28,00 | 28,45 | 27,99 | 28,34 | 1,72% | 178.714,00 |
| 23.05.2025 | 28,34 | 28,63 | 27,19 | 27,86 | -1,69% | 368.970,00 |
| 22.05.2025 | 28,50 | 28,65 | 28,13 | 28,34 | -0,67% | 226.276,00 |