27,080€
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 22,70 | 23,18 | 22,64 | 22,86 | 0,70% | 364.385,00 |
| 18.05.2026 | 22,08 | 22,78 | 22,02 | 22,70 | 1,61% | 392.949,00 |
| 15.05.2026 | 22,50 | 22,52 | 22,14 | 22,34 | 0,18% | 519.677,00 |
| 13.05.2026 | 22,46 | 22,52 | 22,22 | 22,30 | 0,09% | 324.488,00 |
| 12.05.2026 | 22,50 | 22,60 | 22,28 | 22,28 | -0,98% | 390.399,00 |
| 11.05.2026 | 22,38 | 22,56 | 22,28 | 22,50 | 0,36% | 414.944,00 |
| 08.05.2026 | 22,62 | 22,68 | 22,36 | 22,42 | -0,80% | 298.230,00 |
| 07.05.2026 | 22,82 | 23,00 | 22,50 | 22,60 | -0,09% | 392.792,00 |
| 06.05.2026 | 22,36 | 22,96 | 22,32 | 22,62 | 1,71% | 533.090,00 |
| 05.05.2026 | 22,22 | 22,54 | 22,10 | 22,24 | 0,09% | 473.091,00 |
| 04.05.2026 | 22,46 | 22,46 | 22,00 | 22,22 | 0,00% | 485.371,00 |
| 30.04.2026 | 21,60 | 22,22 | 21,54 | 22,22 | 1,55% | 764.160,00 |
| 29.04.2026 | 22,08 | 22,56 | 21,88 | 21,88 | -0,91% | 1.176.730,00 |
| 28.04.2026 | 22,78 | 22,80 | 21,94 | 22,08 | -8,53% | 1.764.417,00 |
| 27.04.2026 | 24,28 | 24,54 | 24,14 | 24,14 | -0,58% | 628.555,00 |
| 24.04.2026 | 25,00 | 25,00 | 24,28 | 24,28 | -3,19% | 647.100,00 |
| 23.04.2026 | 25,08 | 25,20 | 25,00 | 25,08 | 0,00% | 253.376,00 |
| 22.04.2026 | 25,42 | 25,44 | 24,92 | 25,08 | -1,10% | 475.014,00 |
| 21.04.2026 | 25,68 | 25,68 | 25,32 | 25,36 | -0,94% | 270.210,00 |
| 20.04.2026 | 25,72 | 25,78 | 25,42 | 25,60 | -1,61% | 299.472,00 |
| 17.04.2026 | 25,50 | 26,22 | 25,42 | 26,02 | 2,44% | 824.364,00 |
| 16.04.2026 | 25,26 | 25,56 | 25,20 | 25,40 | 0,95% | 519.351,00 |
| 15.04.2026 | 25,44 | 25,56 | 25,10 | 25,16 | -0,94% | 352.817,00 |
| 14.04.2026 | 25,56 | 25,62 | 24,94 | 25,40 | -0,47% | 326.833,00 |
| 13.04.2026 | 25,58 | 25,60 | 25,36 | 25,52 | -1,01% | 322.228,00 |
| 10.04.2026 | 25,66 | 26,20 | 25,60 | 25,78 | 0,70% | 321.080,00 |
| 09.04.2026 | 25,54 | 25,78 | 25,36 | 25,60 | -0,62% | 290.938,00 |
| 08.04.2026 | 25,68 | 25,92 | 25,44 | 25,76 | 5,57% | 463.533,00 |
| 07.04.2026 | 24,54 | 24,86 | 24,26 | 24,40 | 0,00% | 397.102,00 |
| 02.04.2026 | 24,40 | 24,49 | 24,17 | 24,40 | -1,13% | 287.169,00 |
| 01.04.2026 | 25,15 | 25,21 | 24,60 | 24,68 | 1,27% | 340.131,00 |
| 31.03.2026 | 24,23 | 24,65 | 24,20 | 24,37 | 0,58% | 395.865,00 |
| 30.03.2026 | 24,23 | 24,44 | 23,95 | 24,23 | 0,00% | 482.323,00 |
| 27.03.2026 | 24,67 | 24,79 | 24,09 | 24,23 | -1,14% | 456.065,00 |
| 26.03.2026 | 24,78 | 24,96 | 24,51 | 24,51 | -4,07% | 557.315,00 |
| 25.03.2026 | 25,08 | 25,62 | 25,08 | 25,55 | 2,98% | 515.391,00 |
| 24.03.2026 | 25,11 | 25,20 | 24,72 | 24,81 | -0,80% | 376.359,00 |
| 23.03.2026 | 24,21 | 25,49 | 23,99 | 25,01 | 1,09% | 888.366,00 |
| 20.03.2026 | 25,55 | 25,65 | 24,68 | 24,74 | -2,02% | 601.820,00 |
| 19.03.2026 | 26,10 | 26,10 | 25,25 | 25,25 | -3,77% | 658.282,00 |
| 18.03.2026 | 26,60 | 26,86 | 26,15 | 26,24 | -0,23% | 287.122,00 |
| 17.03.2026 | 26,40 | 26,55 | 26,28 | 26,30 | -0,34% | 230.046,00 |
| 16.03.2026 | 26,33 | 26,66 | 26,11 | 26,39 | 0,30% | 273.568,00 |
| 13.03.2026 | 27,10 | 27,10 | 26,24 | 26,31 | -3,27% | 434.914,00 |