22,930€
1,96%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,46% | - |
| 03.10.2024 | 28,20 | 28,20 | 27,98 | 27,98 | -1,17% | 3,00 |
| 02.10.2024 | 28,31 | 28,31 | 28,31 | 28,31 | -1,29% | - |
| 01.10.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -0,49% | - |
| 30.09.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -3,84% | - |
| 27.09.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 2,25% | - |
| 26.09.2024 | 28,49 | 29,31 | 28,49 | 29,31 | 4,68% | 19,00 |
| 25.09.2024 | 26,18 | 28,00 | 26,18 | 28,00 | 10,80% | 1.003,00 |
| 24.09.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 1,08% | - |
| 23.09.2024 | 25,39 | 25,39 | 25,00 | 25,00 | -1,46% | 3,00 |
| 20.09.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 1,68% | - |
| 19.09.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,22% | - |
| 18.09.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 1,40% | - |
| 17.09.2024 | 24,31 | 24,31 | 24,31 | 24,31 | 1,17% | - |
| 16.09.2024 | 24,03 | 24,03 | 24,03 | 24,03 | 0,50% | - |
| 13.09.2024 | 23,91 | 23,91 | 23,91 | 23,91 | -0,46% | - |
| 12.09.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 1,22% | - |
| 11.09.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -0,29% | - |
| 10.09.2024 | 23,77 | 23,80 | 23,77 | 23,80 | 0,51% | 112,00 |
| 09.09.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,08% | - |
| 06.09.2024 | 23,83 | 23,83 | 23,66 | 23,66 | -1,13% | 3,00 |
| 05.09.2024 | 24,49 | 24,49 | 23,93 | 23,93 | -2,64% | 3,00 |
| 04.09.2024 | 24,97 | 24,97 | 24,58 | 24,58 | -4,32% | 660,00 |
| 03.09.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -0,70% | - |
| 02.09.2024 | 25,87 | 25,87 | 25,87 | 25,87 | 1,81% | - |
| 30.08.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 1,76% | - |
| 29.08.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -0,12% | - |
| 28.08.2024 | 25,13 | 25,13 | 25,00 | 25,00 | -1,61% | 3,00 |
| 27.08.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -0,97% | - |
| 26.08.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,23% | - |
| 23.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,27% | - |
| 22.08.2024 | 25,60 | 25,69 | 25,60 | 25,67 | -0,19% | 365,00 |
| 21.08.2024 | 25,45 | 25,72 | 25,45 | 25,72 | 0,63% | 20,00 |
| 20.08.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 1,35% | - |
| 19.08.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -1,10% | - |
| 16.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,43% | - |
| 15.08.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,64% | - |
| 14.08.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 2,00% | - |
| 13.08.2024 | 24,49 | 24,49 | 24,49 | 24,49 | -0,97% | - |
| 12.08.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 0,69% | - |
| 09.08.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,24% | - |
| 08.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 0,96% | - |
| 07.08.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -0,95% | - |
| 06.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 1,21% | - |
| 05.08.2024 | 23,76 | 23,97 | 23,19 | 23,97 | -5,11% | 758,00 |