24,200€
-0,12%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 24,67 | 24,79 | 24,09 | 24,23 | -1,14% | 456.319,00 |
| 26.03.2026 | 24,78 | 24,96 | 24,51 | 24,51 | -4,07% | 557.129,00 |
| 25.03.2026 | 25,08 | 25,62 | 25,08 | 25,55 | 2,98% | 516.136,00 |
| 24.03.2026 | 25,11 | 25,20 | 24,72 | 24,81 | -0,80% | 377.381,00 |
| 23.03.2026 | 24,21 | 25,49 | 23,99 | 25,01 | 1,09% | 889.754,00 |
| 20.03.2026 | 25,55 | 25,65 | 24,68 | 24,74 | -2,02% | 601.722,00 |
| 19.03.2026 | 26,10 | 26,10 | 25,25 | 25,25 | -3,77% | 661.721,00 |
| 18.03.2026 | 26,60 | 26,86 | 26,15 | 26,24 | -0,23% | 287.122,00 |
| 17.03.2026 | 26,40 | 26,55 | 26,28 | 26,30 | -0,34% | 230.046,00 |
| 16.03.2026 | 26,33 | 26,66 | 26,11 | 26,39 | 0,30% | 273.568,00 |
| 13.03.2026 | 27,10 | 27,10 | 26,24 | 26,31 | -3,27% | 434.914,00 |
| 12.03.2026 | 27,10 | 27,28 | 26,92 | 27,20 | 0,04% | 232.354,00 |
| 11.03.2026 | 27,04 | 27,30 | 26,66 | 27,19 | 0,55% | 419.815,00 |
| 10.03.2026 | 27,04 | 27,38 | 26,94 | 27,04 | 2,35% | 453.118,00 |
| 09.03.2026 | 26,50 | 26,59 | 26,00 | 26,42 | -2,18% | 446.116,00 |
| 06.03.2026 | 27,29 | 27,41 | 26,69 | 27,01 | 0,04% | 380.953,00 |
| 05.03.2026 | 26,99 | 27,29 | 26,86 | 27,00 | 0,19% | 453.667,00 |
| 04.03.2026 | 26,95 | 27,28 | 26,76 | 26,95 | 0,19% | 239.487,00 |
| 03.03.2026 | 27,34 | 27,34 | 26,73 | 26,90 | -2,00% | 335.214,00 |
| 02.03.2026 | 27,88 | 27,92 | 27,25 | 27,45 | -3,58% | 473.434,00 |
| 27.02.2026 | 28,38 | 28,60 | 28,15 | 28,47 | 0,89% | 418.857,00 |
| 26.02.2026 | 28,37 | 28,48 | 28,16 | 28,22 | -0,18% | 188.271,00 |
| 25.02.2026 | 28,46 | 28,80 | 28,24 | 28,27 | -0,49% | 251.658,00 |
| 24.02.2026 | 28,07 | 28,54 | 28,01 | 28,41 | 1,21% | 230.489,00 |
| 23.02.2026 | 28,37 | 28,40 | 27,94 | 28,07 | -1,20% | 302.045,00 |
| 20.02.2026 | 28,18 | 28,67 | 27,93 | 28,41 | 1,21% | 242.282,00 |
| 19.02.2026 | 28,48 | 28,63 | 28,03 | 28,07 | -1,37% | 247.294,00 |
| 18.02.2026 | 27,77 | 28,46 | 27,76 | 28,46 | 2,56% | 343.205,00 |
| 17.02.2026 | 27,52 | 27,81 | 27,38 | 27,75 | 0,43% | 247.551,00 |
| 16.02.2026 | 28,18 | 28,20 | 27,58 | 27,63 | -1,85% | 245.688,00 |
| 13.02.2026 | 28,20 | 28,28 | 27,72 | 28,15 | 0,00% | 338.680,00 |
| 12.02.2026 | 29,15 | 29,41 | 28,08 | 28,15 | -2,70% | 404.690,00 |
| 11.02.2026 | 27,57 | 29,14 | 27,31 | 28,93 | 4,86% | 570.130,00 |
| 10.02.2026 | 27,40 | 27,63 | 27,28 | 27,59 | 0,99% | 578.062,00 |
| 09.02.2026 | 27,96 | 28,04 | 27,09 | 27,32 | 0,00% | 600.267,00 |
| 06.02.2026 | 27,83 | 28,35 | 26,77 | 27,32 | -8,60% | 1.827.768,00 |
| 05.02.2026 | 30,19 | 30,25 | 29,75 | 29,89 | -0,99% | 323.521,00 |
| 04.02.2026 | 29,50 | 30,37 | 29,50 | 30,19 | 2,65% | 437.833,00 |
| 03.02.2026 | 29,20 | 29,70 | 29,09 | 29,41 | 1,76% | 318.074,00 |
| 02.02.2026 | 28,83 | 29,08 | 28,60 | 28,90 | -0,10% | 380.109,00 |
| 30.01.2026 | 29,06 | 29,16 | 28,77 | 28,93 | -0,52% | 613.939,00 |
| 29.01.2026 | 29,33 | 29,54 | 28,93 | 29,08 | -0,92% | 215.742,00 |
| 28.01.2026 | 29,18 | 29,53 | 29,10 | 29,35 | 0,58% | 136.884,00 |
| 27.01.2026 | 29,18 | 29,22 | 28,96 | 29,18 | 0,07% | 313.356,00 |
| 26.01.2026 | 29,39 | 29,40 | 28,92 | 29,16 | -0,78% | 275.505,00 |
| 23.01.2026 | 29,68 | 29,68 | 29,24 | 29,39 | -0,98% | 208.010,00 |
| 22.01.2026 | 29,40 | 29,76 | 29,37 | 29,68 | 2,45% | 299.965,00 |
| 21.01.2026 | 28,47 | 29,10 | 28,39 | 28,97 | 1,86% | 251.812,00 |
| 20.01.2026 | 28,81 | 28,81 | 28,32 | 28,44 | -1,96% | 256.033,00 |
| 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% | 258.960,00 |
| 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% | 519.427,00 |
| 13.01.2026 | 29,33 | 29,45 | 29,02 | 29,12 | -0,72% | 160.377,00 |
| 12.01.2026 | 29,36 | 29,50 | 29,07 | 29,33 | -0,10% | 106.752,00 |
| 09.01.2026 | 28,92 | 29,36 | 28,83 | 29,36 | 1,52% | 169.937,00 |
| 08.01.2026 | 29,32 | 29,36 | 28,91 | 28,92 | -1,30% | 187.187,00 |
| 07.01.2026 | 28,52 | 29,54 | 28,52 | 29,30 | 3,31% | 412.944,00 |
| 05.01.2026 | 28,40 | 28,50 | 27,72 | 28,36 | 0,28% | 313.943,00 |
| 02.01.2026 | 28,30 | 28,43 | 27,95 | 28,28 | -0,18% | 236.685,00 |
| 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% | 368.936,00 |
| 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% | 428.406,00 |
| 11.12.2025 | 26,46 | 27,15 | 26,24 | 27,00 | 2,04% | 475.888,00 |
| 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% | 271.952,00 |
| 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% | 219.295,00 |
| 24.11.2025 | 27,79 | 27,90 | 27,56 | 27,78 | 0,83% | 250.008,00 |
| 21.11.2025 | 27,21 | 27,70 | 26,77 | 27,55 | 0,33% | 627.279,00 |
| 20.11.2025 | 27,78 | 27,91 | 27,42 | 27,46 | 0,07% | 175.714,00 |
| 19.11.2025 | 27,08 | 27,66 | 27,02 | 27,44 | 1,33% | 230.092,00 |
| 18.11.2025 | 27,69 | 27,69 | 27,07 | 27,08 | -2,69% | 246.633,00 |
| 17.11.2025 | 28,10 | 28,22 | 27,82 | 27,83 | -1,00% | 160.526,00 |
| 14.11.2025 | 28,47 | 28,47 | 27,77 | 28,11 | -1,58% | 145.362,00 |
| 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% | 161.711,00 |
| 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% | 242.689,00 |
| 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 |