23,810€
0,72%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,60 | 23,89 | 23,57 | 23,81 | 0,72% | - |
| 04.11.2024 | 23,60 | 23,74 | 23,52 | 23,64 | 0,17% | 186.141,00 |
| 01.11.2024 | 23,50 | 23,74 | 23,45 | 23,60 | 0,38% | 248.709,00 |
| 31.10.2024 | 24,00 | 24,21 | 23,36 | 23,51 | -2,29% | 599.122,00 |
| 30.10.2024 | 24,08 | 24,57 | 23,45 | 24,06 | -0,25% | 725.302,00 |
| 29.10.2024 | 24,48 | 24,53 | 23,96 | 24,12 | -1,11% | 397.210,00 |
| 28.10.2024 | 24,35 | 24,51 | 24,19 | 24,39 | 0,33% | 269.284,00 |
| 25.10.2024 | 24,07 | 24,33 | 23,94 | 24,31 | 1,00% | 254.302,00 |
| 24.10.2024 | 23,92 | 24,51 | 23,85 | 24,07 | 0,71% | 330.719,00 |
| 23.10.2024 | 24,00 | 24,18 | 23,85 | 23,90 | -0,42% | 240.286,00 |
| 22.10.2024 | 23,94 | 24,11 | 23,71 | 24,00 | 0,29% | 382.217,00 |
| 21.10.2024 | 24,11 | 24,41 | 23,88 | 23,93 | -0,66% | 334.406,00 |
| 18.10.2024 | 24,04 | 24,35 | 23,90 | 24,09 | 0,37% | 277.646,00 |
| 17.10.2024 | 24,05 | 24,20 | 23,95 | 24,00 | -0,21% | 267.859,00 |
| 16.10.2024 | 24,16 | 24,27 | 23,97 | 24,05 | -0,82% | 430.311,00 |
| 15.10.2024 | 24,96 | 25,06 | 24,13 | 24,25 | -2,41% | 605.131,00 |
| 14.10.2024 | 25,28 | 25,40 | 24,46 | 24,85 | -1,47% | 662.760,00 |
| 11.10.2024 | 27,34 | 27,52 | 24,84 | 25,22 | -7,75% | 1.378.759,00 |
| 10.10.2024 | 28,03 | 28,05 | 27,20 | 27,34 | -2,46% | 390.440,00 |
| 09.10.2024 | 27,91 | 28,28 | 27,91 | 28,03 | 0,47% | 196.232,00 |
| 08.10.2024 | 27,69 | 27,91 | 27,55 | 27,90 | -0,21% | 186.328,00 |
| 07.10.2024 | 28,09 | 28,28 | 27,80 | 27,96 | -0,18% | 239.155,00 |
| 04.10.2024 | 27,87 | 28,27 | 27,79 | 28,01 | 0,50% | 140.644,00 |
| 03.10.2024 | 28,30 | 28,46 | 27,87 | 27,87 | -1,73% | 200.129,00 |
| 02.10.2024 | 28,35 | 28,40 | 28,09 | 28,36 | 0,04% | 220.981,00 |
| 01.10.2024 | 28,76 | 28,98 | 28,32 | 28,35 | -1,43% | 347.299,00 |
| 30.09.2024 | 28,95 | 29,07 | 28,40 | 28,76 | -3,10% | 442.488,00 |
| 27.09.2024 | 29,98 | 30,11 | 29,40 | 29,68 | -0,77% | 619.282,00 |
| 26.09.2024 | 28,62 | 30,10 | 28,37 | 29,91 | 5,95% | 908.009,00 |
| 25.09.2024 | 27,40 | 28,30 | 27,23 | 28,23 | 11,71% | 1.376.489,00 |
| 24.09.2024 | 25,46 | 25,75 | 25,27 | 25,27 | 0,56% | 338.948,00 |
| 23.09.2024 | 25,39 | 25,46 | 24,97 | 25,13 | -0,99% | 189.025,00 |
| 20.09.2024 | 25,64 | 25,84 | 25,36 | 25,38 | -0,74% | 367.765,00 |
| 19.09.2024 | 25,13 | 25,72 | 24,94 | 25,57 | 2,90% | 394.303,00 |
| 18.09.2024 | 24,72 | 24,85 | 24,60 | 24,85 | 0,49% | 133.639,00 |
| 17.09.2024 | 24,25 | 24,82 | 24,25 | 24,73 | 1,98% | 196.155,00 |
| 16.09.2024 | 24,18 | 24,41 | 24,03 | 24,25 | 0,37% | 185.138,00 |
| 13.09.2024 | 23,96 | 24,38 | 23,96 | 24,16 | 1,13% | 269.185,00 |
| 12.09.2024 | 24,17 | 24,49 | 23,89 | 23,89 | 0,42% | 268.359,00 |
| 11.09.2024 | 23,87 | 24,27 | 23,74 | 23,79 | -0,17% | 329.312,00 |
| 10.09.2024 | 23,65 | 24,06 | 23,64 | 23,83 | 0,85% | 265.586,00 |
| 09.09.2024 | 23,74 | 24,05 | 23,63 | 23,63 | 0,00% | 201.921,00 |
| 06.09.2024 | 23,90 | 24,16 | 23,61 | 23,63 | -1,42% | 394.542,00 |
| 05.09.2024 | 24,55 | 24,58 | 23,82 | 23,97 | -2,48% | 568.023,00 |
| 04.09.2024 | 24,91 | 25,06 | 24,56 | 24,58 | -2,73% | 397.959,00 |
| 03.09.2024 | 25,67 | 25,92 | 25,20 | 25,27 | -2,05% | 395.322,00 |
| 02.09.2024 | 25,81 | 25,88 | 25,43 | 25,80 | -0,39% | 216.131,00 |
| 30.08.2024 | 25,48 | 26,06 | 25,46 | 25,90 | 1,65% | 495.530,00 |
| 29.08.2024 | 25,11 | 25,65 | 25,10 | 25,48 | 1,47% | 263.582,00 |
| 28.08.2024 | 25,22 | 25,24 | 24,99 | 25,11 | -0,32% | 183.960,00 |
| 27.08.2024 | 25,50 | 25,50 | 25,09 | 25,19 | -1,22% | 265.148,00 |
| 26.08.2024 | 25,81 | 25,81 | 25,36 | 25,50 | -1,24% | 210.200,00 |
| 23.08.2024 | 25,73 | 25,82 | 25,40 | 25,82 | 0,16% | 212.727,00 |
| 22.08.2024 | 25,74 | 25,82 | 25,50 | 25,78 | 0,16% | 124.104,00 |
| 21.08.2024 | 25,51 | 25,74 | 25,51 | 25,74 | 0,90% | 129.435,00 |
| 20.08.2024 | 25,65 | 25,92 | 25,48 | 25,51 | -0,47% | 138.250,00 |
| 19.08.2024 | 25,33 | 25,69 | 25,33 | 25,63 | 1,18% | 102.037,00 |
| 16.08.2024 | 25,50 | 25,52 | 25,28 | 25,33 | -0,67% | 99.162,00 |
| 15.08.2024 | 25,15 | 25,53 | 25,06 | 25,50 | 1,51% | 185.794,00 |
| 14.08.2024 | 24,98 | 25,30 | 24,90 | 25,12 | 0,68% | 160.814,00 |
| 13.08.2024 | 24,60 | 25,00 | 24,60 | 24,95 | 1,59% | 208.830,00 |
| 12.08.2024 | 24,85 | 25,05 | 24,43 | 24,56 | -0,53% | 132.008,00 |
| 09.08.2024 | 24,67 | 25,03 | 24,61 | 24,69 | 0,49% | 268.741,00 |
| 08.08.2024 | 24,36 | 24,77 | 24,26 | 24,57 | 0,20% | 369.940,00 |
| 07.08.2024 | 24,20 | 24,72 | 24,20 | 24,52 | 2,55% | 239.662,00 |
| 06.08.2024 | 24,44 | 24,54 | 23,91 | 23,91 | -0,99% | 303.606,00 |
| 05.08.2024 | 23,61 | 24,24 | 23,06 | 24,15 | -1,27% | 579.641,00 |
| 02.08.2024 | 25,40 | 25,40 | 24,31 | 24,46 | -4,38% | 574.603,00 |
| 01.08.2024 | 26,13 | 26,24 | 25,53 | 25,58 | -2,25% | 282.337,00 |
| 31.07.2024 | 26,79 | 27,08 | 26,10 | 26,17 | -1,69% | 548.544,00 |
| 30.07.2024 | 26,26 | 26,80 | 26,15 | 26,62 | 1,37% | 191.783,00 |
| 29.07.2024 | 26,15 | 26,42 | 26,10 | 26,26 | 0,73% | 193.564,00 |
| 26.07.2024 | 26,37 | 26,37 | 25,92 | 26,07 | -1,14% | 203.588,00 |
| 25.07.2024 | 25,75 | 26,48 | 25,62 | 26,37 | 0,38% | 419.447,00 |
| 24.07.2024 | 27,04 | 27,22 | 25,32 | 26,27 | -3,21% | 928.715,00 |
| 23.07.2024 | 27,11 | 27,48 | 26,90 | 27,14 | 0,18% | 476.587,00 |
| 22.07.2024 | 25,90 | 27,12 | 25,89 | 27,09 | 4,59% | 660.437,00 |
| 19.07.2024 | 26,40 | 26,40 | 25,90 | 25,90 | -2,04% | 228.331,00 |
| 18.07.2024 | 26,32 | 26,44 | 26,12 | 26,44 | 0,46% | 559.833,00 |
| 17.07.2024 | 26,67 | 26,69 | 26,22 | 26,32 | -1,72% | 240.475,00 |
| 16.07.2024 | 26,53 | 26,83 | 26,40 | 26,78 | 0,49% | 240.783,00 |
| 15.07.2024 | 27,07 | 27,08 | 26,51 | 26,65 | -1,70% | 172.604,00 |
| 12.07.2024 | 26,49 | 27,11 | 26,23 | 27,11 | 2,22% | 311.751,00 |
| 11.07.2024 | 26,26 | 26,52 | 25,98 | 26,52 | 1,30% | 350.919,00 |
| 10.07.2024 | 26,24 | 26,30 | 25,99 | 26,18 | -0,04% | 167.514,00 |
| 09.07.2024 | 26,70 | 26,76 | 26,19 | 26,19 | -1,91% | 199.853,00 |
| 08.07.2024 | 26,85 | 26,90 | 26,56 | 26,70 | -0,56% | 224.085,00 |
| 05.07.2024 | 26,98 | 27,16 | 26,73 | 26,85 | -0,37% | 224.364,00 |
| 04.07.2024 | 26,85 | 26,95 | 26,36 | 26,95 | 0,75% | 312.124,00 |
| 03.07.2024 | 27,13 | 27,18 | 26,00 | 26,75 | -1,83% | 1.028.854,00 |
| 02.07.2024 | 26,97 | 27,58 | 26,84 | 27,25 | 0,81% | 428.313,00 |
| 01.07.2024 | 27,09 | 27,44 | 26,98 | 27,03 | 1,27% | 310.898,00 |
| 28.06.2024 | 26,94 | 27,25 | 26,58 | 26,69 | -0,19% | 333.049,00 |
| 27.06.2024 | 26,69 | 26,85 | 26,46 | 26,74 | 0,19% | 245.444,00 |
| 26.06.2024 | 26,99 | 27,21 | 26,58 | 26,69 | -0,22% | 261.033,00 |
| 25.06.2024 | 27,50 | 27,52 | 26,73 | 26,75 | -2,90% | 345.632,00 |
| 24.06.2024 | 26,95 | 27,74 | 26,94 | 27,55 | 2,23% | 476.278,00 |
| 20.06.2024 | 26,55 | 27,07 | 26,46 | 26,95 | 1,77% | 1.474.617,00 |
| 19.06.2024 | 26,70 | 27,15 | 26,48 | 26,48 | -0,94% | 427.686,00 |
| 18.06.2024 | 25,92 | 26,85 | 25,88 | 26,73 | 4,01% | 722.227,00 |