27,010€
0,48%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 22,52 | 22,69 | 22,46 | 22,69 | -0,31% | 8,00 |
| 14.11.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,65% | - |
| 13.11.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -2,39% | - |
| 12.11.2024 | 23,77 | 23,77 | 23,47 | 23,47 | -3,34% | 103,00 |
| 11.11.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -1,30% | - |
| 08.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,78% | - |
| 07.11.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 1,30% | - |
| 06.11.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 1,32% | - |
| 05.11.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,17% | - |
| 04.11.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,60% | - |
| 01.11.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,55% | - |
| 31.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -0,75% | - |
| 30.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,52% | - |
| 29.10.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 0,54% | - |
| 28.10.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 1,00% | - |
| 25.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | - |
| 24.10.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,42% | - |
| 23.10.2024 | 23,97 | 24,05 | 23,97 | 24,05 | 1,05% | 100,00 |
| 22.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 21.10.2024 | 24,01 | 24,01 | 23,70 | 23,70 | -2,03% | 200,00 |
| 18.10.2024 | 23,94 | 24,19 | 23,94 | 24,19 | 0,42% | 3,00 |
| 17.10.2024 | 24,04 | 24,09 | 24,04 | 24,09 | 0,12% | 100,00 |
| 16.10.2024 | 24,02 | 24,06 | 24,02 | 24,06 | -2,04% | 285,00 |
| 15.10.2024 | 24,81 | 24,81 | 24,56 | 24,56 | -2,23% | 3,00 |
| 14.10.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,63% | - |
| 11.10.2024 | 27,31 | 27,31 | 25,28 | 25,28 | -9,59% | 47,00 |
| 10.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,50% | - |
| 09.10.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,54% | - |
| 08.10.2024 | 27,63 | 27,67 | 27,63 | 27,67 | -1,04% | 32,00 |
| 07.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,39% | - |