30,045€
-0,61%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 28,41 | 28,68 | 28,22 | 28,53 | 0,07% | 194.261,00 |
| 20.05.2025 | 28,63 | 28,63 | 28,29 | 28,51 | -0,42% | 262.720,00 |
| 19.05.2025 | 28,64 | 28,83 | 28,39 | 28,63 | -0,56% | 412.078,00 |
| 16.05.2025 | 29,49 | 29,58 | 28,71 | 28,79 | -2,11% | 870.399,00 |
| 15.05.2025 | 28,86 | 29,41 | 28,86 | 29,41 | 1,07% | 752.782,00 |
| 14.05.2025 | 28,78 | 29,10 | 28,44 | 29,10 | 1,15% | 367.469,00 |
| 13.05.2025 | 28,56 | 28,78 | 28,41 | 28,77 | 0,49% | 282.161,00 |
| 12.05.2025 | 28,00 | 28,88 | 27,98 | 28,63 | 3,06% | 376.571,00 |
| 09.05.2025 | 27,70 | 28,04 | 27,65 | 27,78 | 0,69% | 370.053,00 |
| 08.05.2025 | 26,99 | 27,70 | 26,90 | 27,59 | 2,95% | 425.264,00 |
| 07.05.2025 | 26,90 | 27,16 | 26,72 | 26,80 | -0,37% | 271.550,00 |
| 06.05.2025 | 27,14 | 27,19 | 26,48 | 26,90 | -0,48% | 205.284,00 |
| 05.05.2025 | 27,23 | 27,23 | 26,88 | 27,03 | -0,62% | 182.887,00 |
| 02.05.2025 | 27,12 | 27,41 | 26,90 | 27,20 | 1,34% | 396.864,00 |
| 30.04.2025 | 26,38 | 27,03 | 26,36 | 26,84 | 2,05% | 435.848,00 |
| 29.04.2025 | 26,19 | 26,76 | 26,02 | 26,30 | 0,50% | 329.025,00 |
| 28.04.2025 | 26,13 | 26,39 | 25,73 | 26,17 | 0,23% | 293.187,00 |
| 25.04.2025 | 26,44 | 26,52 | 26,02 | 26,11 | -0,61% | 411.475,00 |
| 24.04.2025 | 25,80 | 26,31 | 25,18 | 26,27 | 1,82% | 582.992,00 |
| 23.04.2025 | 25,00 | 26,10 | 24,10 | 25,80 | 11,21% | 1.051.321,00 |
| 22.04.2025 | 23,31 | 23,41 | 22,78 | 23,20 | -0,47% | 422.152,00 |
| 17.04.2025 | 23,41 | 23,61 | 23,10 | 23,31 | -0,34% | 199.330,00 |
| 16.04.2025 | 23,37 | 23,42 | 22,97 | 23,39 | -0,38% | 250.604,00 |
| 15.04.2025 | 23,30 | 23,61 | 23,17 | 23,48 | 1,03% | 230.430,00 |
| 14.04.2025 | 22,98 | 23,24 | 22,72 | 23,24 | 3,33% | 382.549,00 |
| 11.04.2025 | 22,26 | 22,57 | 21,79 | 22,49 | 1,53% | 500.954,00 |
| 10.04.2025 | 23,97 | 24,26 | 22,15 | 22,15 | 2,45% | 807.267,00 |
| 09.04.2025 | 21,95 | 22,08 | 21,23 | 21,62 | -4,25% | 813.709,00 |
| 08.04.2025 | 22,31 | 23,00 | 22,18 | 22,58 | 2,92% | 475.963,00 |
| 07.04.2025 | 21,50 | 23,05 | 21,00 | 21,94 | -3,94% | 1.114.414,00 |
| 04.04.2025 | 23,52 | 23,70 | 22,31 | 22,84 | -4,15% | 515.028,00 |
| 03.04.2025 | 24,01 | 24,41 | 23,74 | 23,83 | -3,76% | 562.287,00 |
| 02.04.2025 | 24,63 | 24,84 | 24,29 | 24,76 | -0,04% | 283.682,00 |
| 01.04.2025 | 25,13 | 25,22 | 24,55 | 24,77 | -0,72% | 291.860,00 |
| 31.03.2025 | 25,50 | 25,50 | 24,81 | 24,95 | -2,77% | 412.233,00 |
| 28.03.2025 | 26,12 | 26,44 | 25,46 | 25,66 | -2,25% | 255.320,00 |
| 27.03.2025 | 26,38 | 26,64 | 25,97 | 26,25 | -4,02% | 345.482,00 |
| 26.03.2025 | 27,74 | 27,78 | 27,21 | 27,35 | -0,15% | 249.099,00 |
| 25.03.2025 | 27,29 | 27,58 | 27,15 | 27,39 | 0,37% | 185.658,00 |
| 24.03.2025 | 27,88 | 27,88 | 27,26 | 27,29 | -1,41% | 169.714,00 |