23,360€
-0,09%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,41% | 385.826,00 |
| 06.12.2024 | 23,18 | 23,42 | 23,03 | 23,37 | 0,39% | - |
| 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 | 0,53% | 351.631,00 |
| 21.11.2024 | 21,67 | 21,73 | 21,41 | 21,64 | -0,07% | - |
| 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 |
| 06.11.2024 | 23,87 | 24,45 | 23,87 | 24,19 | 1,47% | 472.985,00 |
| 05.11.2024 | 23,60 | 23,84 | 23,57 | 23,84 | 0,85% | 196.134,00 |
| 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 |