22,605€
-5,14%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,54 | 23,70 | 22,32 | 22,61 | -5,14% | - |
| 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 |
| 21.03.2025 | 27,60 | 27,74 | 27,36 | 27,68 | -0,11% | 702.960,00 |
| 20.03.2025 | 28,10 | 28,33 | 27,35 | 27,71 | -1,28% | 274.565,00 |
| 19.03.2025 | 27,95 | 28,42 | 27,95 | 28,07 | 0,29% | 293.398,00 |
| 18.03.2025 | 28,05 | 28,32 | 27,93 | 27,99 | 0,39% | 197.193,00 |
| 17.03.2025 | 27,83 | 28,24 | 27,79 | 27,88 | 0,69% | 240.073,00 |
| 14.03.2025 | 27,16 | 27,93 | 27,16 | 27,69 | 2,56% | 394.677,00 |
| 13.03.2025 | 26,98 | 27,20 | 26,81 | 27,00 | 0,07% | 273.492,00 |
| 12.03.2025 | 27,74 | 28,00 | 26,96 | 26,98 | -1,89% | 369.384,00 |
| 11.03.2025 | 28,10 | 28,34 | 27,49 | 27,50 | -1,75% | 321.784,00 |
| 10.03.2025 | 28,29 | 28,34 | 27,73 | 27,99 | -0,36% | 380.825,00 |
| 07.03.2025 | 28,33 | 28,33 | 27,85 | 28,09 | -1,47% | 286.016,00 |
| 06.03.2025 | 27,40 | 28,54 | 27,40 | 28,51 | 4,93% | 488.099,00 |
| 05.03.2025 | 26,14 | 27,37 | 26,14 | 27,17 | 4,18% | 355.275,00 |
| 04.03.2025 | 26,64 | 26,64 | 25,88 | 26,08 | -2,72% | 579.628,00 |
| 03.03.2025 | 27,00 | 27,30 | 26,68 | 26,81 | -0,70% | 345.458,00 |
| 28.02.2025 | 26,78 | 27,02 | 26,52 | 27,00 | -0,04% | 362.614,00 |
| 27.02.2025 | 27,40 | 27,53 | 26,83 | 27,01 | -2,28% | 299.456,00 |
| 26.02.2025 | 27,43 | 27,80 | 27,43 | 27,64 | 1,32% | 228.322,00 |
| 25.02.2025 | 26,80 | 27,28 | 26,76 | 27,28 | 1,34% | 255.953,00 |
| 24.02.2025 | 27,34 | 27,40 | 26,74 | 26,92 | -1,39% | 333.791,00 |
| 21.02.2025 | 27,77 | 28,00 | 27,28 | 27,30 | -1,12% | 366.251,00 |
| 20.02.2025 | 27,52 | 27,87 | 27,52 | 27,61 | 0,33% | 245.610,00 |
| 19.02.2025 | 28,12 | 28,24 | 27,52 | 27,52 | -2,13% | 427.443,00 |
| 18.02.2025 | 28,34 | 28,35 | 27,89 | 28,12 | -0,78% | 480.853,00 |
| 17.02.2025 | 27,69 | 28,34 | 27,49 | 28,34 | 2,35% | 585.395,00 |
| 14.02.2025 | 27,88 | 28,25 | 27,45 | 27,69 | -2,33% | 877.162,00 |
| 13.02.2025 | 26,60 | 28,64 | 26,22 | 28,35 | 4,96% | 1.332.513,00 |
| 12.02.2025 | 26,62 | 27,07 | 26,62 | 27,01 | 1,92% | 595.594,00 |
| 11.02.2025 | 26,52 | 26,64 | 26,24 | 26,50 | -0,41% | 289.707,00 |
| 10.02.2025 | 26,40 | 26,68 | 26,35 | 26,61 | 0,80% | 368.653,00 |
| 07.02.2025 | 26,46 | 26,67 | 26,30 | 26,40 | 0,00% | 511.592,00 |
| 06.02.2025 | 25,68 | 26,40 | 25,45 | 26,40 | 1,69% | 408.218,00 |
| 05.02.2025 | 25,82 | 26,01 | 25,65 | 25,96 | 0,50% | 262.721,00 |
| 04.02.2025 | 26,05 | 26,15 | 25,80 | 25,83 | -0,46% | 771.074,00 |
| 03.02.2025 | 25,50 | 26,05 | 25,27 | 25,95 | -1,52% | 430.324,00 |
| 31.01.2025 | 26,38 | 26,55 | 26,26 | 26,35 | 0,00% | 474.302,00 |
| 30.01.2025 | 26,92 | 27,23 | 26,31 | 26,35 | -2,08% | 616.679,00 |
| 29.01.2025 | 26,69 | 27,10 | 26,69 | 26,91 | 1,24% | 539.756,00 |
| 28.01.2025 | 26,13 | 26,70 | 26,13 | 26,58 | 1,61% | 280.658,00 |
| 27.01.2025 | 25,42 | 26,37 | 25,25 | 26,16 | 1,00% | 396.809,00 |
| 24.01.2025 | 25,64 | 26,37 | 25,64 | 25,90 | 1,69% | 500.370,00 |
| 23.01.2025 | 26,10 | 26,24 | 25,24 | 25,47 | -2,41% | 645.741,00 |
| 22.01.2025 | 25,98 | 26,24 | 25,98 | 26,10 | 0,46% | 249.287,00 |
| 21.01.2025 | 25,66 | 26,05 | 25,58 | 25,98 | 1,21% | 238.338,00 |
| 20.01.2025 | 25,50 | 25,88 | 25,38 | 25,67 | 0,67% | 313.752,00 |
| 17.01.2025 | 24,86 | 25,50 | 24,86 | 25,50 | 2,82% | 386.037,00 |
| 16.01.2025 | 24,69 | 24,95 | 24,58 | 24,80 | 1,27% | 310.346,00 |
| 15.01.2025 | 24,08 | 24,60 | 24,02 | 24,49 | 2,00% | 423.796,00 |
| 14.01.2025 | 24,52 | 24,68 | 24,01 | 24,01 | -1,48% | 364.158,00 |
| 13.01.2025 | 24,23 | 24,49 | 24,03 | 24,37 | 0,41% | 286.074,00 |
| 10.01.2025 | 24,15 | 24,52 | 24,15 | 24,27 | 0,50% | 385.552,00 |
| 09.01.2025 | 23,95 | 24,24 | 23,86 | 24,15 | 0,84% | 259.810,00 |
| 08.01.2025 | 24,59 | 24,65 | 23,72 | 23,95 | -2,60% | 422.069,00 |
| 07.01.2025 | 24,29 | 24,71 | 24,13 | 24,59 | 3,06% | 460.274,00 |
| 03.01.2025 | 23,92 | 24,02 | 23,77 | 23,86 | -0,25% | 291.379,00 |
| 02.01.2025 | 23,50 | 23,97 | 23,50 | 23,92 | 2,53% | 245.166,00 |
| 30.12.2024 | 23,27 | 23,46 | 23,21 | 23,33 | -0,21% | 346.500,00 |
| 27.12.2024 | 23,03 | 23,47 | 23,03 | 23,38 | 2,14% | 238.024,00 |
| 23.12.2024 | 22,90 | 22,95 | 22,69 | 22,89 | -0,30% | 200.737,00 |
| 20.12.2024 | 22,52 | 23,06 | 22,38 | 22,96 | 0,83% | 1.081.145,00 |
| 19.12.2024 | 22,57 | 22,88 | 22,52 | 22,77 | -0,91% | 534.559,00 |
| 18.12.2024 | 22,73 | 23,09 | 22,68 | 22,98 | 0,88% | 283.346,00 |
| 17.12.2024 | 22,71 | 22,92 | 22,61 | 22,78 | 0,00% | 335.814,00 |
| 16.12.2024 | 22,89 | 22,99 | 22,49 | 22,78 | -0,48% | 311.237,00 |
| 13.12.2024 | 23,25 | 23,35 | 22,84 | 22,89 | -1,68% | 462.644,00 |
| 12.12.2024 | 23,55 | 23,66 | 23,12 | 23,28 | -0,89% | 207.045,00 |
| 11.12.2024 | 23,30 | 23,60 | 23,19 | 23,49 | 0,38% | 289.106,00 |
| 10.12.2024 | 23,54 | 23,79 | 23,40 | 23,40 | -1,27% | 261.806,00 |
| 09.12.2024 | 23,69 | 23,80 | 23,51 | 23,70 | 1,80% | 385.826,00 |
| 05.12.2024 | 23,03 | 23,32 | 23,03 | 23,28 | 1,13% | 416.763,00 |
| 04.12.2024 | 22,80 | 23,12 | 22,72 | 23,02 | 1,19% | 440.172,00 |
| 03.12.2024 | 22,45 | 22,79 | 22,45 | 22,75 | 1,61% | 399.764,00 |
| 02.12.2024 | 22,19 | 22,53 | 22,13 | 22,39 | 0,90% | 303.144,00 |
| 29.11.2024 | 22,12 | 22,28 | 22,03 | 22,19 | 0,32% | 281.745,00 |
| 28.11.2024 | 22,10 | 22,30 | 21,99 | 22,12 | 0,00% | 259.841,00 |
| 27.11.2024 | 22,19 | 22,24 | 21,98 | 22,12 | -0,32% | 210.248,00 |
| 26.11.2024 | 22,00 | 22,36 | 21,79 | 22,19 | -0,27% | 443.183,00 |
| 25.11.2024 | 21,81 | 22,25 | 21,81 | 22,25 | 2,30% | 645.960,00 |
| 22.11.2024 | 21,62 | 21,85 | 21,37 | 21,75 | 0,60% | 351.631,00 |
| 21.11.2024 | 21,65 | 21,69 | 21,41 | 21,62 | -0,14% | 425.119,00 |
| 20.11.2024 | 21,95 | 22,05 | 21,65 | 21,65 | -0,92% | 251.040,00 |
| 19.11.2024 | 22,39 | 22,49 | 21,63 | 21,85 | -2,15% | 561.499,00 |
| 18.11.2024 | 22,50 | 22,56 | 22,10 | 22,33 | -1,19% | 407.922,00 |
| 15.11.2024 | 22,66 | 22,80 | 22,40 | 22,60 | -0,53% | 519.096,00 |
| 14.11.2024 | 22,84 | 22,89 | 22,66 | 22,72 | -0,53% | 416.296,00 |
| 13.11.2024 | 22,97 | 23,23 | 22,62 | 22,84 | -1,04% | 614.608,00 |
| 12.11.2024 | 23,83 | 23,83 | 22,96 | 23,08 | -4,03% | 695.189,00 |
| 11.11.2024 | 24,35 | 24,55 | 24,05 | 24,05 | -0,78% | 242.799,00 |
| 08.11.2024 | 24,61 | 24,66 | 24,24 | 24,24 | -1,50% | 506.091,00 |
| 07.11.2024 | 24,28 | 25,11 | 24,24 | 24,61 | 1,74% | 673.738,00 |