27,720€
-1,91%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |