22,210€
3,21%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 21,70 | 22,34 | 21,70 | 22,32 | 3,72% | 548,00 |
| 15.07.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,61% | - |
| 14.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 0,76% | - |
| 13.07.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 0,38% | - |
| 10.07.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,10% | - |
| 09.07.2026 | 20,88 | 20,92 | 20,88 | 20,92 | -1,32% | 3,00 |
| 08.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,12% | - |
| 06.07.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 1,04% | - |
| 03.07.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 1,63% | - |
| 02.07.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -1,23% | - |
| 01.07.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,76% | - |
| 30.06.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -1,41% | - |
| 29.06.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 0,47% | - |
| 26.06.2026 | 21,44 | 21,44 | 21,18 | 21,18 | -1,21% | 3,00 |
| 25.06.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -0,65% | - |
| 24.06.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 0,28% | - |
| 23.06.2026 | 21,80 | 21,80 | 21,52 | 21,52 | -2,80% | 3,00 |
| 22.06.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,18% | - |
| 19.06.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,45% | - |
| 18.06.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -0,27% | - |
| 17.06.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,45% | - |
| 16.06.2026 | 22,30 | 22,44 | 22,30 | 22,44 | -2,43% | 3,00 |
| 15.06.2026 | 21,90 | 23,00 | 21,90 | 23,00 | 6,19% | 3,00 |
| 12.06.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,46% | - |
| 11.06.2026 | 21,52 | 21,56 | 21,52 | 21,56 | -0,46% | 3,00 |
| 10.06.2026 | 22,18 | 22,18 | 21,66 | 21,66 | -2,52% | 7,00 |
| 09.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,82% | - |
| 08.06.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -2,04% | - |
| 05.06.2026 | 22,54 | 22,54 | 22,50 | 22,50 | -0,09% | 3,00 |
| 04.06.2026 | 22,48 | 22,52 | 22,48 | 22,52 | -0,62% | 188,00 |
| 03.06.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 0,80% | - |
| 02.06.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -1,32% | - |
| 01.06.2026 | 23,14 | 23,14 | 22,78 | 22,78 | -1,89% | 3,00 |
| 29.05.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 0,52% | - |
| 28.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,09% | 200,00 |
| 27.05.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 0,70% | - |
| 26.05.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 0,00% | - |
| 25.05.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -0,61% | - |
| 22.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,52% | - |
| 21.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 1,32% | - |
| 20.05.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 0,18% | - |
| 19.05.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -0,35% | - |
| 18.05.2026 | 22,06 | 22,72 | 22,06 | 22,72 | 2,07% | 4,00 |
| 15.05.2026 | 22,28 | 22,28 | 22,26 | 22,26 | -2,11% | 3,00 |
| 14.05.2026 | 22,48 | 22,74 | 22,48 | 22,74 | 1,97% | 250,00 |
| 13.05.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,27% | 3,00 |
| 12.05.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,71% | - |
| 11.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,15% | - |
| 08.05.2026 | 22,34 | 22,66 | 22,34 | 22,66 | -0,96% | 3,00 |
| 07.05.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 2,23% | - |
| 06.05.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 0,90% | - |
| 05.05.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,36% | - |
| 04.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,18% | - |
| 30.04.2026 | 21,60 | 22,06 | 21,60 | 22,06 | 0,82% | 3,00 |
| 29.04.2026 | 22,06 | 22,34 | 21,88 | 21,88 | -2,23% | 453,00 |
| 28.04.2026 | 24,08 | 24,08 | 22,20 | 22,38 | -8,58% | 453,00 |
| 27.04.2026 | 24,30 | 24,48 | 24,30 | 24,48 | 0,00% | 133,00 |
| 24.04.2026 | 24,84 | 24,84 | 24,48 | 24,48 | -1,29% | 3,00 |
| 23.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,13% | - |
| 22.04.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -0,94% | - |
| 21.04.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 0,00% | - |
| 20.04.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 1,19% | - |
| 17.04.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 0,24% | - |
| 16.04.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 0,00% | - |
| 15.04.2026 | 25,22 | 25,22 | 25,22 | 25,22 | -1,41% | - |
| 14.04.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 1,03% | - |
| 13.04.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -1,33% | - |
| 10.04.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -0,16% | - |
| 09.04.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,31% | - |
| 08.04.2026 | 25,62 | 25,62 | 25,62 | 25,62 | 5,17% | - |
| 07.04.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -0,08% | - |
| 02.04.2026 | 24,09 | 24,38 | 24,09 | 24,38 | -1,93% | 3,00 |
| 01.04.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 1,55% | - |
| 31.03.2026 | 24,28 | 24,48 | 24,28 | 24,48 | 0,41% | 3,00 |
| 30.03.2026 | 24,03 | 24,38 | 24,03 | 24,38 | 0,08% | 3,00 |
| 27.03.2026 | 24,55 | 24,55 | 24,36 | 24,36 | -0,12% | 3,00 |
| 26.03.2026 | 24,55 | 24,55 | 24,39 | 24,39 | -2,40% | 550,00 |
| 25.03.2026 | 24,99 | 24,99 | 24,99 | 24,99 | 0,24% | - |
| 24.03.2026 | 24,93 | 24,93 | 24,93 | 24,93 | 3,14% | - |
| 23.03.2026 | 24,26 | 24,26 | 24,14 | 24,17 | -3,32% | 109,00 |
| 20.03.2026 | 25,30 | 25,30 | 25,00 | 25,00 | -2,69% | 100,00 |
| 19.03.2026 | 25,69 | 25,69 | 25,69 | 25,69 | -3,06% | - |
| 18.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,49% | - |
| 17.03.2026 | 26,22 | 26,37 | 26,22 | 26,37 | -0,79% | 60,00 |
| 16.03.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,34% | 350,00 |
| 13.03.2026 | 26,97 | 26,97 | 26,49 | 26,49 | -1,56% | 3,00 |
| 12.03.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -1,46% | - |
| 11.03.2026 | 26,85 | 27,31 | 26,85 | 27,31 | 1,75% | 250,00 |
| 10.03.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 1,71% | - |
| 09.03.2026 | 26,39 | 26,39 | 26,39 | 26,39 | -2,76% | 150,00 |
| 06.03.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,07% | - |
| 05.03.2026 | 26,78 | 27,12 | 26,78 | 27,12 | 1,19% | 8,00 |
| 04.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,52% | - |
| 03.03.2026 | 27,08 | 27,08 | 26,94 | 26,94 | -3,06% | 50,00 |
| 02.03.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -1,63% | 40,00 |
| 27.02.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,00% | - |
| 26.02.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -0,53% | - |
| 25.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,14% | - |
| 24.02.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -0,50% | - |