23,000€
-2,00%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,77 | 22,99 | 21,80 | 22,95 | -2,22% | - |
| 10.04.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 1,60% | 1,00 |
| 09.04.2025 | 21,72 | 23,10 | 21,72 | 23,10 | 3,08% | 6,00 |
| 08.04.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 4,77% | - |
| 07.04.2025 | 21,86 | 21,86 | 21,14 | 21,39 | -8,28% | 140,00 |
| 04.04.2025 | 23,78 | 23,78 | 23,32 | 23,32 | -4,27% | 3,00 |
| 03.04.2025 | 24,15 | 24,36 | 24,15 | 24,36 | -0,37% | 3,00 |
| 02.04.2025 | 24,61 | 24,61 | 24,45 | 24,45 | -2,32% | 3,00 |
| 01.04.2025 | 25,03 | 25,03 | 25,03 | 25,03 | -1,18% | - |
| 31.03.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -2,61% | - |
| 28.03.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -1,07% | - |
| 27.03.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -4,02% | - |
| 26.03.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,55% | - |
| 25.03.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,77% | - |
| 24.03.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 0,33% | - |
| 21.03.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,51% | - |
| 20.03.2025 | 27,98 | 27,98 | 27,50 | 27,50 | -1,54% | 3,00 |
| 19.03.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,04% | - |
| 18.03.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 1,20% | - |
| 17.03.2025 | 27,61 | 27,61 | 27,61 | 27,61 | -1,07% | - |
| 14.03.2025 | 27,04 | 27,91 | 27,04 | 27,91 | 4,10% | 36,00 |
| 13.03.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -3,04% | - |
| 12.03.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,25% | - |
| 11.03.2025 | 28,02 | 28,02 | 28,00 | 28,00 | -1,27% | 54,00 |
| 10.03.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,85% | - |
| 07.03.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 3,15% | - |
| 06.03.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,48% | - |
| 05.03.2025 | 26,56 | 27,13 | 26,56 | 27,13 | 2,42% | 205,00 |
| 04.03.2025 | 26,49 | 26,49 | 26,49 | 26,49 | -0,23% | - |
| 03.03.2025 | 27,03 | 27,03 | 26,55 | 26,55 | 0,26% | 30,00 |
| 28.02.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -1,49% | - |
| 27.02.2025 | 27,34 | 27,34 | 26,88 | 26,88 | -2,82% | 20,00 |
| 26.02.2025 | 27,37 | 27,66 | 27,37 | 27,66 | 3,63% | 125,00 |
| 25.02.2025 | 26,69 | 26,69 | 26,69 | 26,69 | -2,52% | - |
| 24.02.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -0,83% | - |
| 21.02.2025 | 27,61 | 27,61 | 27,61 | 27,61 | 0,15% | - |
| 20.02.2025 | 27,57 | 27,57 | 27,57 | 27,57 | 0,29% | - |
| 19.02.2025 | 28,05 | 28,05 | 27,49 | 27,49 | -3,27% | 3,00 |
| 18.02.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 3,05% | - |
| 17.02.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,29% | - |
| 14.02.2025 | 28,20 | 28,20 | 27,50 | 27,50 | 1,78% | 603,00 |
| 13.02.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 2,00% | - |
| 12.02.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,57% | - |
| 11.02.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,19% | - |
| 10.02.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 0,57% | - |
| 07.02.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 0,85% | - |
| 06.02.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 1,01% | - |
| 05.02.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -1,00% | - |
| 04.02.2025 | 25,86 | 26,02 | 25,86 | 26,02 | 1,17% | 99,00 |
| 03.02.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -2,21% | 3,00 |
| 31.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 30.01.2025 | 26,94 | 26,94 | 26,50 | 26,50 | 0,00% | 3,00 |
| 29.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,69% | - |
| 28.01.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,11% | - |
| 27.01.2025 | 25,56 | 26,09 | 25,56 | 26,09 | 2,11% | 30,00 |
| 24.01.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,93% | - |
| 23.01.2025 | 25,98 | 25,98 | 25,79 | 25,79 | -1,11% | 3,00 |
| 22.01.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 2,11% | - |
| 21.01.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 0,39% | - |
| 20.01.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 2,62% | - |
| 17.01.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 1,06% | - |
| 16.01.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 2,21% | - |
| 15.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,68% | - |
| 14.01.2025 | 24,41 | 24,41 | 24,41 | 24,41 | 1,16% | - |
| 13.01.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,25% | - |
| 10.01.2025 | 24,07 | 24,07 | 24,07 | 24,07 | 0,04% | - |
| 09.01.2025 | 23,83 | 24,06 | 23,83 | 24,06 | 0,25% | 100,00 |
| 08.01.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,28% | 3,00 |
| 07.01.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 1,29% | - |
| 06.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,12% | 162,00 |
| 03.01.2025 | 23,81 | 24,03 | 23,81 | 24,03 | 2,39% | 835,00 |
| 02.01.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 1,29% | - |
| 30.12.2024 | 23,17 | 23,17 | 23,17 | 23,17 | 1,13% | - |
| 27.12.2024 | 22,91 | 22,91 | 22,91 | 22,91 | 0,26% | - |
| 23.12.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 1,02% | - |
| 20.12.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,58% | - |
| 19.12.2024 | 22,49 | 22,49 | 22,49 | 22,49 | -1,23% | - |
| 18.12.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 0,40% | - |
| 17.12.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,76% | - |
| 16.12.2024 | 22,76 | 22,76 | 22,51 | 22,51 | -2,68% | 443,00 |
| 13.12.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -1,36% | - |
| 12.12.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,47% | - |
| 11.12.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,64% | - |
| 10.12.2024 | 23,49 | 23,49 | 23,49 | 23,49 | 1,08% | - |
| 09.12.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,61% | - |
| 06.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,92% | - |
| 05.12.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -0,26% | - |
| 04.12.2024 | 22,84 | 22,95 | 22,84 | 22,95 | 2,59% | 190,00 |
| 03.12.2024 | 22,37 | 22,37 | 22,37 | 22,37 | 2,15% | - |
| 02.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,32% | - |
| 29.11.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,23% | - |
| 28.11.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,36% | - |
| 27.11.2024 | 22,06 | 22,10 | 22,06 | 22,10 | 0,50% | 250,00 |
| 26.11.2024 | 21,99 | 21,99 | 21,99 | 21,99 | 0,87% | - |
| 25.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,83% | - |
| 22.11.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -0,28% | - |
| 21.11.2024 | 21,75 | 21,78 | 21,41 | 21,68 | -0,91% | - |
| 20.11.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -1,66% | - |
| 19.11.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -1,33% | - |
| 18.11.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,62% | - |