22,560€
1,17%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2026 | 27,10 | 27,28 | 26,92 | 27,20 | 0,04% | 232.354,00 |
| 11.03.2026 | 27,04 | 27,30 | 26,66 | 27,19 | 0,55% | 419.815,00 |
| 10.03.2026 | 27,04 | 27,38 | 26,94 | 27,04 | 2,35% | 453.118,00 |
| 09.03.2026 | 26,50 | 26,59 | 26,00 | 26,42 | -2,18% | 446.116,00 |
| 06.03.2026 | 27,29 | 27,41 | 26,69 | 27,01 | 0,04% | 380.953,00 |
| 05.03.2026 | 26,99 | 27,29 | 26,86 | 27,00 | 0,19% | 453.667,00 |
| 04.03.2026 | 26,95 | 27,28 | 26,76 | 26,95 | 0,19% | 239.487,00 |
| 03.03.2026 | 27,34 | 27,34 | 26,73 | 26,90 | -2,00% | 335.214,00 |
| 02.03.2026 | 27,88 | 27,92 | 27,25 | 27,45 | -3,58% | 473.434,00 |
| 27.02.2026 | 28,38 | 28,60 | 28,15 | 28,47 | 0,89% | 418.857,00 |
| 26.02.2026 | 28,37 | 28,48 | 28,16 | 28,22 | -0,18% | 188.271,00 |
| 25.02.2026 | 28,46 | 28,80 | 28,24 | 28,27 | -0,49% | 251.658,00 |
| 24.02.2026 | 28,07 | 28,54 | 28,01 | 28,41 | 1,21% | 230.489,00 |
| 23.02.2026 | 28,37 | 28,40 | 27,94 | 28,07 | -1,20% | 302.045,00 |
| 20.02.2026 | 28,18 | 28,67 | 27,93 | 28,41 | 1,21% | 242.282,00 |
| 19.02.2026 | 28,48 | 28,63 | 28,03 | 28,07 | -1,37% | 247.294,00 |
| 18.02.2026 | 27,77 | 28,46 | 27,76 | 28,46 | 2,56% | 343.205,00 |
| 17.02.2026 | 27,52 | 27,81 | 27,38 | 27,75 | 0,43% | 247.551,00 |
| 16.02.2026 | 28,18 | 28,20 | 27,58 | 27,63 | -1,85% | 245.688,00 |
| 13.02.2026 | 28,20 | 28,28 | 27,72 | 28,15 | 0,00% | 338.680,00 |
| 12.02.2026 | 29,15 | 29,41 | 28,08 | 28,15 | -2,70% | 404.690,00 |
| 11.02.2026 | 27,57 | 29,14 | 27,31 | 28,93 | 4,86% | 570.130,00 |
| 10.02.2026 | 27,40 | 27,63 | 27,28 | 27,59 | 0,99% | 578.062,00 |
| 09.02.2026 | 27,96 | 28,04 | 27,09 | 27,32 | 0,00% | 600.267,00 |
| 06.02.2026 | 27,83 | 28,35 | 26,77 | 27,32 | -8,60% | 1.827.768,00 |
| 05.02.2026 | 30,19 | 30,25 | 29,75 | 29,89 | -0,99% | 323.521,00 |
| 04.02.2026 | 29,50 | 30,37 | 29,50 | 30,19 | 2,65% | 437.833,00 |
| 03.02.2026 | 29,20 | 29,70 | 29,09 | 29,41 | 1,76% | 318.074,00 |
| 02.02.2026 | 28,83 | 29,08 | 28,60 | 28,90 | -0,10% | 380.109,00 |
| 30.01.2026 | 29,06 | 29,16 | 28,77 | 28,93 | -0,52% | 613.939,00 |
| 29.01.2026 | 29,33 | 29,54 | 28,93 | 29,08 | -0,92% | 215.742,00 |
| 28.01.2026 | 29,18 | 29,53 | 29,10 | 29,35 | 0,58% | 136.884,00 |
| 27.01.2026 | 29,18 | 29,22 | 28,96 | 29,18 | 0,07% | 313.356,00 |
| 26.01.2026 | 29,39 | 29,40 | 28,92 | 29,16 | -0,78% | 275.505,00 |
| 23.01.2026 | 29,68 | 29,68 | 29,24 | 29,39 | -0,98% | 208.010,00 |
| 22.01.2026 | 29,40 | 29,76 | 29,37 | 29,68 | 2,45% | 299.965,00 |
| 21.01.2026 | 28,47 | 29,10 | 28,39 | 28,97 | 1,86% | 251.812,00 |
| 20.01.2026 | 28,81 | 28,81 | 28,32 | 28,44 | -1,96% | 256.033,00 |
| 19.01.2026 | 29,20 | 29,20 | 28,65 | 29,01 | -3,01% | 255.704,00 |
| 16.01.2026 | 29,90 | 29,98 | 29,65 | 29,91 | 0,17% | 258.960,00 |
| 15.01.2026 | 29,57 | 29,86 | 29,35 | 29,86 | 1,22% | 403.216,00 |
| 14.01.2026 | 29,30 | 29,50 | 28,93 | 29,50 | 1,30% | 519.427,00 |
| 13.01.2026 | 29,33 | 29,45 | 29,02 | 29,12 | -0,72% | 160.377,00 |
| 12.01.2026 | 29,36 | 29,50 | 29,07 | 29,33 | -0,10% | 106.752,00 |
| 09.01.2026 | 28,92 | 29,36 | 28,83 | 29,36 | 1,52% | 169.937,00 |
| 08.01.2026 | 29,32 | 29,36 | 28,91 | 28,92 | -1,30% | 187.187,00 |
| 07.01.2026 | 28,52 | 29,54 | 28,52 | 29,30 | 3,31% | 412.944,00 |
| 05.01.2026 | 28,40 | 28,50 | 27,72 | 28,36 | 0,28% | 313.943,00 |
| 02.01.2026 | 28,30 | 28,43 | 27,95 | 28,28 | -0,18% | 236.685,00 |
| 30.12.2025 | 28,00 | 28,45 | 28,00 | 28,33 | 1,50% | 291.150,00 |
| 29.12.2025 | 27,54 | 27,95 | 27,54 | 27,91 | 1,34% | 242.777,00 |
| 23.12.2025 | 27,40 | 27,65 | 27,26 | 27,54 | 0,84% | 152.305,00 |
| 22.12.2025 | 26,80 | 27,39 | 26,80 | 27,31 | 1,90% | 259.272,00 |
| 19.12.2025 | 26,80 | 26,87 | 26,62 | 26,80 | 0,00% | 420.523,00 |
| 18.12.2025 | 26,52 | 26,89 | 26,50 | 26,80 | 1,21% | 368.936,00 |
| 17.12.2025 | 26,35 | 26,89 | 26,33 | 26,48 | 0,38% | 709.073,00 |
| 16.12.2025 | 26,12 | 26,38 | 26,08 | 26,38 | 0,76% | 416.909,00 |
| 15.12.2025 | 26,55 | 26,60 | 26,04 | 26,18 | -1,39% | 437.385,00 |
| 12.12.2025 | 27,06 | 27,09 | 26,55 | 26,55 | -1,67% | 428.406,00 |