28,900€
-0,10%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 28,83 | 29,08 | 28,60 | 28,90 | -0,10% | 373.019,00 |
| 30.01.2026 | 29,06 | 29,16 | 28,77 | 28,93 | -0,48% | 611.301,00 |
| 29.01.2026 | 29,33 | 29,54 | 28,93 | 29,07 | -0,84% | 117.246,00 |
| 28.01.2026 | 29,28 | 29,48 | 29,09 | 29,32 | 0,46% | - |
| 27.01.2026 | 29,18 | 29,22 | 28,96 | 29,18 | 0,07% | 311.163,00 |
| 26.01.2026 | 29,39 | 29,40 | 28,92 | 29,16 | -0,78% | 275.471,00 |
| 23.01.2026 | 29,68 | 29,68 | 29,25 | 29,39 | -0,98% | 205.276,00 |
| 22.01.2026 | 29,40 | 29,76 | 29,37 | 29,68 | 2,45% | 293.726,00 |
| 21.01.2026 | 28,47 | 29,10 | 28,39 | 28,97 | 1,86% | 251.775,00 |
| 20.01.2026 | 28,81 | 28,81 | 28,32 | 28,44 | -1,96% | 249.318,00 |
| 19.01.2026 | 29,20 | 29,20 | 28,65 | 29,01 | -3,01% | 255.704,00 |
| 16.01.2026 | 29,90 | 29,98 | 29,65 | 29,91 | 0,17% | 258.094,00 |
| 15.01.2026 | 29,57 | 29,86 | 29,35 | 29,86 | 1,22% | 403.216,00 |
| 14.01.2026 | 29,30 | 29,50 | 28,93 | 29,50 | 1,30% | 515.827,00 |
| 13.01.2026 | 29,33 | 29,45 | 29,02 | 29,12 | -0,72% | 160.205,00 |
| 12.01.2026 | 29,36 | 29,50 | 29,07 | 29,33 | -0,10% | 106.353,00 |
| 09.01.2026 | 28,92 | 29,36 | 28,83 | 29,36 | 1,52% | 168.780,00 |
| 08.01.2026 | 29,32 | 29,36 | 28,91 | 28,92 | -1,30% | 184.180,00 |
| 07.01.2026 | 28,52 | 29,54 | 28,52 | 29,30 | 3,15% | 410.658,00 |
| 06.01.2026 | 28,36 | 28,46 | 28,21 | 28,41 | 0,16% | - |
| 05.01.2026 | 28,40 | 28,50 | 27,72 | 28,36 | 0,28% | 314.812,00 |
| 02.01.2026 | 28,30 | 28,43 | 27,95 | 28,28 | -0,18% | 236.560,00 |
| 30.12.2025 | 28,00 | 28,45 | 28,00 | 28,33 | 1,50% | 291.150,00 |
| 29.12.2025 | 27,54 | 27,95 | 27,54 | 27,91 | 1,34% | 242.777,00 |
| 23.12.2025 | 27,40 | 27,65 | 27,26 | 27,54 | 0,84% | 152.305,00 |
| 22.12.2025 | 26,80 | 27,39 | 26,80 | 27,31 | 1,90% | 259.272,00 |
| 19.12.2025 | 26,80 | 26,87 | 26,62 | 26,80 | 0,00% | 420.523,00 |
| 18.12.2025 | 26,52 | 26,89 | 26,50 | 26,80 | 1,21% | 367.210,00 |
| 17.12.2025 | 26,35 | 26,89 | 26,33 | 26,48 | 0,38% | 709.073,00 |
| 16.12.2025 | 26,12 | 26,38 | 26,08 | 26,38 | 0,76% | 416.909,00 |
| 15.12.2025 | 26,55 | 26,60 | 26,04 | 26,18 | -1,39% | 437.385,00 |
| 12.12.2025 | 27,06 | 27,09 | 26,55 | 26,55 | -1,67% | 424.386,00 |
| 11.12.2025 | 26,46 | 27,15 | 26,24 | 27,00 | 2,04% | 475.205,00 |
| 10.12.2025 | 27,52 | 27,54 | 26,26 | 26,46 | -6,67% | 1.249.412,00 |
| 09.12.2025 | 28,66 | 28,70 | 28,20 | 28,35 | -1,01% | 171.393,00 |
| 08.12.2025 | 28,82 | 28,82 | 28,51 | 28,64 | -0,76% | 278.823,00 |
| 05.12.2025 | 28,90 | 28,92 | 28,60 | 28,86 | -0,03% | 166.715,00 |
| 04.12.2025 | 28,30 | 28,95 | 28,24 | 28,87 | 2,09% | 365.590,00 |
| 03.12.2025 | 27,94 | 28,48 | 27,90 | 28,28 | 1,36% | 271.662,00 |
| 02.12.2025 | 27,94 | 28,08 | 27,79 | 27,90 | 0,22% | 196.136,00 |
| 01.12.2025 | 28,12 | 28,14 | 27,77 | 27,84 | -0,96% | 227.076,00 |
| 28.11.2025 | 28,16 | 28,26 | 27,91 | 28,11 | -0,25% | 290.495,00 |
| 27.11.2025 | 28,14 | 28,35 | 28,02 | 28,18 | 0,21% | 123.706,00 |
| 26.11.2025 | 28,25 | 28,38 | 27,95 | 28,12 | -0,32% | 115.402,00 |
| 25.11.2025 | 27,80 | 28,21 | 27,55 | 28,21 | 1,55% | 218.487,00 |
| 24.11.2025 | 27,79 | 27,90 | 27,56 | 27,78 | 0,83% | 247.577,00 |
| 21.11.2025 | 27,21 | 27,70 | 26,77 | 27,55 | 0,33% | 617.211,00 |
| 20.11.2025 | 27,78 | 27,91 | 27,42 | 27,46 | 0,07% | 174.791,00 |
| 19.11.2025 | 27,08 | 27,66 | 27,02 | 27,44 | 1,33% | 227.241,00 |
| 18.11.2025 | 27,69 | 27,69 | 27,07 | 27,08 | -2,69% | 246.402,00 |
| 17.11.2025 | 28,10 | 28,22 | 27,82 | 27,83 | -1,00% | 160.526,00 |
| 14.11.2025 | 28,47 | 28,47 | 27,78 | 28,11 | -1,58% | 144.652,00 |
| 13.11.2025 | 28,55 | 28,85 | 28,32 | 28,56 | 0,04% | 248.181,00 |
| 12.11.2025 | 27,97 | 28,60 | 27,86 | 28,55 | 2,18% | 208.909,00 |
| 11.11.2025 | 27,79 | 27,94 | 27,66 | 27,94 | 0,54% | 479.255,00 |
| 10.11.2025 | 27,80 | 27,95 | 27,73 | 27,79 | 1,35% | 211.751,00 |
| 07.11.2025 | 27,55 | 27,65 | 27,07 | 27,42 | -0,15% | 161.513,00 |
| 06.11.2025 | 27,01 | 27,80 | 27,01 | 27,46 | 0,66% | 286.012,00 |
| 05.11.2025 | 26,91 | 27,65 | 26,87 | 27,28 | 0,07% | 503.272,00 |
| 04.11.2025 | 27,90 | 27,90 | 27,25 | 27,26 | -2,99% | 242.438,00 |
| 03.11.2025 | 28,21 | 28,36 | 27,99 | 28,10 | -0,39% | 180.671,00 |
| 31.10.2025 | 27,65 | 28,45 | 27,65 | 28,21 | 2,32% | 469.537,00 |
| 30.10.2025 | 27,57 | 28,15 | 27,57 | 27,57 | 0,33% | 356.925,00 |
| 29.10.2025 | 29,29 | 29,29 | 27,33 | 27,48 | -5,60% | 1.043.579,00 |
| 28.10.2025 | 28,89 | 29,29 | 28,61 | 29,11 | 0,76% | 231.143,00 |
| 27.10.2025 | 29,02 | 29,24 | 28,80 | 28,89 | -0,45% | 156.650,00 |
| 24.10.2025 | 29,00 | 29,25 | 28,79 | 29,02 | 0,62% | 211.646,00 |
| 23.10.2025 | 28,01 | 29,10 | 28,01 | 28,84 | 2,96% | 310.470,00 |
| 22.10.2025 | 28,03 | 28,04 | 27,67 | 28,01 | -0,07% | 352.030,00 |
| 21.10.2025 | 27,79 | 28,03 | 27,49 | 28,03 | 1,34% | 303.418,00 |
| 20.10.2025 | 27,22 | 27,66 | 27,11 | 27,66 | 2,18% | 198.159,00 |
| 17.10.2025 | 27,12 | 27,34 | 26,88 | 27,07 | -1,31% | 270.194,00 |
| 16.10.2025 | 27,15 | 27,43 | 26,96 | 27,43 | 1,03% | 125.791,00 |
| 15.10.2025 | 27,50 | 27,50 | 27,02 | 27,15 | -0,11% | 146.677,00 |
| 14.10.2025 | 27,19 | 27,26 | 26,94 | 27,18 | -0,62% | 230.008,00 |
| 13.10.2025 | 27,48 | 27,60 | 27,20 | 27,35 | -0,47% | 246.069,00 |
| 10.10.2025 | 27,65 | 27,89 | 27,38 | 27,48 | -0,54% | 386.241,00 |
| 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 |