26,670€
-3,58%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 27,45 | 27,45 | 26,45 | 26,52 | -4,12% | - |
| 06.10.2026 | 27,62 | 28,02 | 27,52 | 27,66 | 0,73% | 369.223,00 |
| 05.10.2026 | 27,54 | 27,72 | 27,32 | 27,46 | -0,36% | 251.020,00 |
| 02.10.2026 | 27,58 | 27,86 | 27,52 | 27,56 | 0,22% | 269.842,00 |
| 01.10.2026 | 28,00 | 28,04 | 27,48 | 27,50 | -2,27% | 342.795,00 |
| 30.09.2026 | 27,96 | 28,22 | 27,84 | 28,14 | -1,33% | 336.433,00 |
| 29.09.2026 | 28,56 | 28,90 | 28,48 | 28,52 | 0,28% | 351.452,00 |
| 28.09.2026 | 28,40 | 28,70 | 28,04 | 28,44 | 0,64% | 297.577,00 |
| 25.09.2026 | 28,30 | 28,70 | 28,26 | 28,26 | 0,64% | 383.685,00 |
| 24.09.2026 | 28,30 | 28,38 | 28,06 | 28,08 | -1,34% | 218.123,00 |
| 23.09.2026 | 28,60 | 28,68 | 28,34 | 28,46 | -0,07% | 262.757,00 |
| 22.09.2026 | 28,00 | 28,60 | 27,92 | 28,48 | 1,86% | 469.661,00 |
| 21.09.2026 | 28,44 | 28,58 | 27,96 | 27,96 | -1,20% | 313.565,00 |
| 18.09.2026 | 28,40 | 28,58 | 28,22 | 28,30 | -0,42% | 1.901.779,00 |
| 17.09.2026 | 28,24 | 28,60 | 28,24 | 28,42 | 0,64% | 396.611,00 |
| 16.09.2026 | 28,00 | 28,30 | 27,68 | 28,24 | 1,22% | 242.911,00 |
| 15.09.2026 | 27,80 | 28,02 | 27,66 | 27,90 | 0,36% | 328.623,00 |
| 14.09.2026 | 28,00 | 28,04 | 27,62 | 27,80 | -1,07% | 364.516,00 |
| 11.09.2026 | 28,22 | 28,58 | 28,00 | 28,10 | -0,43% | 223.922,00 |
| 10.09.2026 | 28,70 | 28,82 | 28,22 | 28,22 | -1,67% | 204.699,00 |
| 09.09.2026 | 28,42 | 28,76 | 28,42 | 28,70 | 0,49% | 284.373,00 |
| 08.09.2026 | 28,40 | 28,66 | 28,34 | 28,56 | 0,42% | 236.571,00 |
| 07.09.2026 | 28,62 | 28,74 | 28,40 | 28,44 | -0,63% | 210.512,00 |
| 04.09.2026 | 28,54 | 28,70 | 28,44 | 28,62 | 0,42% | 188.793,00 |
| 03.09.2026 | 28,36 | 28,68 | 28,26 | 28,50 | 0,49% | 217.476,00 |
| 02.09.2026 | 28,36 | 28,46 | 28,22 | 28,36 | -0,70% | 264.893,00 |
| 01.09.2026 | 28,60 | 28,78 | 28,18 | 28,56 | -0,42% | 370.911,00 |
| 31.08.2026 | 28,70 | 28,80 | 28,54 | 28,68 | -0,07% | 504.900,00 |
| 28.08.2026 | 28,54 | 28,90 | 28,54 | 28,70 | 0,77% | 251.134,00 |
| 27.08.2026 | 28,44 | 28,60 | 28,28 | 28,48 | 0,14% | 209.346,00 |
| 26.08.2026 | 28,40 | 28,44 | 28,10 | 28,44 | -0,14% | 272.225,00 |
| 25.08.2026 | 28,36 | 28,84 | 28,34 | 28,48 | 0,64% | 688.749,00 |
| 24.08.2026 | 27,78 | 28,32 | 27,76 | 28,30 | 1,87% | 284.543,00 |
| 21.08.2026 | 27,40 | 28,06 | 27,38 | 27,78 | 1,39% | 259.586,00 |
| 20.08.2026 | 27,12 | 27,44 | 27,06 | 27,40 | 1,03% | 184.190,00 |
| 19.08.2026 | 27,00 | 27,20 | 26,94 | 27,12 | 0,37% | 211.710,00 |
| 18.08.2026 | 27,32 | 27,34 | 27,00 | 27,02 | -1,10% | 255.674,00 |
| 17.08.2026 | 27,64 | 27,70 | 27,32 | 27,32 | -1,16% | 259.520,00 |
| 14.08.2026 | 27,70 | 27,92 | 27,34 | 27,64 | -0,22% | 548.302,00 |
| 13.08.2026 | 27,42 | 27,86 | 27,40 | 27,70 | 1,02% | 489.642,00 |
| 12.08.2026 | 27,14 | 27,50 | 26,92 | 27,42 | 1,03% | 341.120,00 |
| 11.08.2026 | 27,30 | 27,30 | 26,98 | 27,14 | -0,88% | 256.043,00 |
| 10.08.2026 | 27,20 | 27,38 | 27,02 | 27,38 | 0,66% | 228.259,00 |
| 07.08.2026 | 27,06 | 27,20 | 26,94 | 27,20 | 0,29% | 300.181,00 |
| 06.08.2026 | 27,10 | 27,24 | 27,00 | 27,12 | 0,15% | 234.214,00 |
| 05.08.2026 | 27,16 | 27,34 | 27,00 | 27,08 | 0,37% | 394.972,00 |
| 04.08.2026 | 26,66 | 27,06 | 26,56 | 26,98 | 1,20% | 332.151,00 |
| 03.08.2026 | 26,30 | 27,00 | 26,26 | 26,66 | 2,07% | 370.839,00 |
| 31.07.2026 | 26,36 | 26,62 | 26,12 | 26,12 | -0,91% | 449.953,00 |
| 30.07.2026 | 26,20 | 26,70 | 26,20 | 26,36 | 0,15% | 404.952,00 |
| 29.07.2026 | 26,60 | 26,60 | 26,06 | 26,32 | -1,20% | 754.789,00 |
| 28.07.2026 | 26,86 | 27,20 | 26,36 | 26,64 | -0,22% | 644.273,00 |
| 27.07.2026 | 27,30 | 27,40 | 26,42 | 26,70 | -0,74% | 777.054,00 |
| 24.07.2026 | 27,70 | 28,42 | 26,20 | 26,90 | 22,05% | 3.679.110,00 |
| 23.07.2026 | 22,44 | 22,44 | 21,98 | 22,04 | -1,78% | 439.754,00 |
| 22.07.2026 | 22,16 | 22,48 | 22,12 | 22,44 | 1,45% | 450.588,00 |
| 21.07.2026 | 22,14 | 22,24 | 21,92 | 22,12 | 0,00% | 371.145,00 |
| 20.07.2026 | 22,36 | 22,36 | 22,02 | 22,12 | -1,07% | 589.487,00 |
| 17.07.2026 | 22,12 | 22,36 | 21,96 | 22,36 | 0,72% | 521.861,00 |
| 16.07.2026 | 21,90 | 22,44 | 21,86 | 22,20 | 2,40% | 526.002,00 |
| 15.07.2026 | 21,56 | 21,80 | 21,46 | 21,68 | 0,84% | 291.154,00 |
| 14.07.2026 | 21,30 | 21,66 | 21,24 | 21,50 | 0,66% | 242.009,00 |
| 13.07.2026 | 21,26 | 21,36 | 21,08 | 21,36 | 0,47% | 306.878,00 |
| 10.07.2026 | 21,30 | 21,44 | 21,10 | 21,26 | 0,95% | 271.697,00 |
| 09.07.2026 | 21,00 | 21,10 | 20,84 | 21,06 | 1,54% | 333.370,00 |
| 08.07.2026 | 21,34 | 21,34 | 20,74 | 20,74 | -2,99% | 524.694,00 |
| 07.07.2026 | 21,32 | 21,56 | 21,24 | 21,38 | 0,38% | 489.685,00 |
| 06.07.2026 | 21,54 | 21,64 | 21,30 | 21,30 | -1,11% | 314.354,00 |
| 03.07.2026 | 21,30 | 21,68 | 21,30 | 21,54 | 1,60% | 324.494,00 |
| 02.07.2026 | 20,98 | 21,46 | 20,96 | 21,20 | 1,05% | 686.043,00 |
| 01.07.2026 | 21,14 | 21,16 | 20,92 | 20,98 | -0,66% | 423.529,00 |
| 30.06.2026 | 21,22 | 21,32 | 21,00 | 21,12 | 0,57% | 591.172,00 |
| 29.06.2026 | 21,42 | 21,50 | 21,00 | 21,00 | -1,59% | 399.649,00 |
| 26.06.2026 | 21,62 | 21,68 | 21,14 | 21,34 | -1,48% | 508.371,00 |
| 25.06.2026 | 21,62 | 21,88 | 21,44 | 21,66 | 0,93% | 444.412,00 |
| 24.06.2026 | 21,68 | 21,72 | 21,44 | 21,46 | -0,92% | 478.947,00 |
| 23.06.2026 | 21,84 | 21,86 | 21,44 | 21,66 | -1,81% | 629.450,00 |
| 22.06.2026 | 22,28 | 22,28 | 21,88 | 22,06 | -1,16% | 436.194,00 |
| 18.06.2026 | 22,52 | 22,54 | 22,02 | 22,32 | -0,53% | 915.083,00 |
| 17.06.2026 | 22,50 | 22,68 | 22,28 | 22,44 | -0,09% | 656.256,00 |
| 16.06.2026 | 22,48 | 22,60 | 22,32 | 22,46 | 0,45% | 490.953,00 |
| 15.06.2026 | 22,20 | 23,04 | 22,20 | 22,36 | 3,33% | 509.700,00 |
| 12.06.2026 | 21,70 | 21,86 | 21,44 | 21,64 | 1,31% | 475.978,00 |
| 11.06.2026 | 21,66 | 21,74 | 21,28 | 21,36 | -1,39% | 539.895,00 |
| 10.06.2026 | 22,12 | 22,30 | 21,58 | 21,66 | -1,99% | 501.336,00 |
| 09.06.2026 | 22,36 | 22,50 | 22,10 | 22,10 | -1,16% | 336.703,00 |
| 08.06.2026 | 22,40 | 22,42 | 22,08 | 22,36 | -0,45% | 439.019,00 |
| 05.06.2026 | 22,50 | 22,68 | 22,40 | 22,46 | -0,18% | 328.951,00 |
| 04.06.2026 | 22,62 | 22,74 | 22,44 | 22,50 | -0,53% | 307.539,00 |
| 03.06.2026 | 22,76 | 22,76 | 22,46 | 22,62 | -0,70% | 331.372,00 |
| 02.06.2026 | 22,54 | 22,96 | 22,46 | 22,78 | 1,61% | 397.866,00 |
| 01.06.2026 | 23,30 | 23,32 | 22,22 | 22,42 | -3,61% | 692.990,00 |
| 29.05.2026 | 23,26 | 23,44 | 23,14 | 23,26 | 0,00% | 846.541,00 |
| 28.05.2026 | 23,24 | 23,32 | 23,00 | 23,26 | -0,51% | 309.509,00 |
| 27.05.2026 | 23,16 | 23,66 | 23,16 | 23,38 | 1,12% | 260.984,00 |
| 26.05.2026 | 23,10 | 23,22 | 22,86 | 23,12 | 0,09% | 398.073,00 |
| 25.05.2026 | 23,02 | 23,32 | 23,02 | 23,10 | 1,23% | 237.683,00 |
| 22.05.2026 | 23,02 | 23,12 | 22,78 | 22,82 | -0,78% | 351.655,00 |
| 21.05.2026 | 23,10 | 23,24 | 22,98 | 23,00 | -0,43% | 407.762,00 |
| 20.05.2026 | 22,86 | 23,32 | 22,84 | 23,10 | 1,05% | 324.261,00 |