30,240€
-1,85%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -1,43% | - |
| 14.08.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -1,22% | - |
| 13.08.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,22% | - |
| 12.08.2025 | 31,21 | 31,21 | 31,12 | 31,12 | -1,77% | 1.000,00 |
| 11.08.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 1,60% | - |
| 08.08.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 1,00% | - |
| 07.08.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -0,58% | - |
| 06.08.2025 | 30,89 | 31,05 | 30,89 | 31,05 | -0,42% | 252,00 |
| 05.08.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,33% | - |
| 04.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,60% | - |
| 01.08.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -0,91% | - |
| 31.07.2025 | 31,90 | 31,90 | 31,70 | 31,70 | 1,02% | 300,00 |
| 30.07.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -0,32% | - |
| 29.07.2025 | 31,25 | 31,48 | 31,25 | 31,48 | -0,60% | 45,00 |
| 28.07.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 2,03% | - |
| 25.07.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 2,78% | - |
| 24.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,89% | 250,00 |
| 23.07.2025 | 26,79 | 29,64 | 26,79 | 29,64 | 10,14% | 150,00 |
| 22.07.2025 | 26,91 | 26,91 | 26,91 | 26,91 | 1,70% | - |
| 21.07.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -1,42% | - |
| 18.07.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 1,13% | - |
| 17.07.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,41% | - |
| 16.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,19% | - |
| 15.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,95% | - |
| 14.07.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,75% | - |
| 11.07.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,52% | - |
| 10.07.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 2,02% | - |
| 09.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,92% | - |
| 08.07.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -0,76% | - |
| 07.07.2025 | 26,21 | 26,21 | 26,21 | 26,21 | -0,46% | - |
| 04.07.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -0,53% | - |
| 03.07.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 1,50% | - |
| 02.07.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -0,57% | - |
| 01.07.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -1,35% | - |
| 30.06.2025 | 26,59 | 26,59 | 26,59 | 26,59 | 2,11% | - |
| 27.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 1,48% | - |
| 26.06.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -1,46% | - |
| 25.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,15% | - |
| 24.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,31% | - |
| 23.06.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,96% | - |
| 20.06.2025 | 26,17 | 26,17 | 26,17 | 26,17 | 0,89% | - |
| 19.06.2025 | 26,03 | 26,03 | 25,94 | 25,94 | -3,46% | 200,00 |
| 18.06.2025 | 26,87 | 26,87 | 26,87 | 26,87 | -1,79% | - |
| 17.06.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 2,09% | - |
| 16.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,87% | - |
| 13.06.2025 | 26,57 | 26,57 | 26,57 | 26,57 | -1,04% | - |
| 12.06.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -3,31% | - |
| 11.06.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,64% | - |
| 10.06.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,58% | - |
| 09.06.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -1,42% | - |
| 06.06.2025 | 28,19 | 28,19 | 28,19 | 28,19 | -1,09% | - |
| 05.06.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -0,66% | 3,00 |
| 04.06.2025 | 28,79 | 28,79 | 28,69 | 28,69 | -0,35% | 40,00 |
| 03.06.2025 | 28,74 | 28,79 | 28,74 | 28,79 | 0,95% | 1.050,00 |
| 02.06.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,11% | - |
| 30.05.2025 | 28,97 | 28,97 | 28,49 | 28,49 | -2,50% | 3,00 |
| 29.05.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 2,74% | - |
| 28.05.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 0,46% | - |
| 27.05.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 0,28% | - |
| 26.05.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 1,29% | - |
| 23.05.2025 | 28,28 | 28,28 | 27,87 | 27,87 | -1,35% | 200,00 |
| 22.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -0,35% | - |
| 21.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -1,08% | - |
| 20.05.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,56% | - |
| 19.05.2025 | 28,77 | 28,77 | 28,50 | 28,50 | -2,23% | 3,00 |
| 16.05.2025 | 29,24 | 29,46 | 29,15 | 29,15 | 0,90% | 403,00 |
| 15.05.2025 | 28,89 | 28,89 | 28,89 | 28,89 | 0,80% | - |
| 14.05.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,32% | - |
| 13.05.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 2,62% | - |
| 12.05.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 1,53% | - |
| 09.05.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 1,67% | - |
| 08.05.2025 | 26,97 | 26,97 | 26,97 | 26,97 | 0,52% | - |
| 07.05.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 1,25% | - |
| 06.05.2025 | 26,86 | 26,86 | 26,50 | 26,50 | -2,03% | 3,00 |
| 05.05.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,95% | - |
| 02.05.2025 | 26,73 | 27,31 | 26,73 | 27,31 | 4,16% | 1.084,00 |
| 30.04.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,61% | - |
| 29.04.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,23% | - |
| 28.04.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -0,95% | - |
| 25.04.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 2,77% | - |
| 24.04.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 2,64% | - |
| 23.04.2025 | 23,67 | 25,00 | 23,67 | 25,00 | 7,71% | 3,00 |
| 22.04.2025 | 23,21 | 23,21 | 23,21 | 23,21 | -0,39% | - |
| 17.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 16.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,30% | - |
| 15.04.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 0,13% | - |
| 14.04.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 5,01% | - |
| 11.04.2025 | 22,72 | 22,72 | 21,94 | 21,94 | -6,52% | 3,00 |
| 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% | - |