28,760€
-0,48%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 29,16 | 29,18 | 28,77 | 29,10 | 0,69% | - |
| 29.10.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 6,09% | - |
| 28.10.2026 | 27,08 | 27,24 | 27,08 | 27,24 | 1,34% | 250,00 |
| 27.10.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 0,90% | - |
| 26.10.2026 | 26,64 | 26,64 | 26,64 | 26,64 | 0,15% | - |
| 23.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,23% | - |
| 22.10.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -1,78% | - |
| 21.10.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -0,07% | - |
| 20.10.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -0,44% | - |
| 19.10.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 1,27% | - |
| 16.10.2026 | 26,82 | 26,82 | 26,82 | 26,82 | -0,37% | - |
| 15.10.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,28% | - |
| 14.10.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -0,60% | - |
| 13.10.2026 | 26,74 | 26,74 | 26,74 | 26,74 | -0,37% | - |
| 12.10.2026 | 26,64 | 26,84 | 26,64 | 26,84 | 1,98% | 2,00 |
| 09.10.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -0,53% | - |
| 08.10.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -2,00% | - |
| 07.10.2026 | 27,38 | 27,38 | 27,00 | 27,00 | -1,60% | 3,00 |
| 06.10.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -0,15% | - |
| 05.10.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,15% | - |
| 02.10.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -2,70% | - |
| 01.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | - |
| 30.09.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 29.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,64% | - |
| 28.09.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 0,07% | - |
| 25.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,14% | - |
| 24.09.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -1,19% | - |
| 23.09.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,14% | - |
| 22.09.2026 | 27,94 | 28,54 | 27,94 | 28,54 | 0,49% | 300,00 |
| 21.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,28% | - |
| 18.09.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 0,28% | - |
| 17.09.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 1,29% | - |
| 16.09.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 0,58% | - |
| 15.09.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -0,79% | - |
| 14.09.2026 | 27,94 | 27,94 | 27,94 | 27,94 | -0,99% | - |
| 11.09.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -1,19% | - |
| 10.09.2026 | 28,56 | 28,56 | 28,56 | 28,56 | 0,56% | - |
| 09.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,84% | - |
| 08.09.2026 | 28,16 | 28,64 | 28,16 | 28,64 | 0,49% | 14,00 |
| 07.09.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 04.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,42% | - |
| 03.09.2026 | 28,28 | 28,28 | 28,28 | 28,28 | -0,35% | - |
| 02.09.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,63% | - |
| 01.09.2026 | 28,56 | 28,56 | 28,56 | 28,56 | 0,00% | - |
| 31.08.2026 | 28,56 | 28,56 | 28,56 | 28,56 | 0,35% | - |
| 28.08.2026 | 28,46 | 28,46 | 28,46 | 28,46 | 0,14% | - |
| 27.08.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -0,07% | - |
| 26.08.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 0,57% | - |
| 25.08.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 1,95% | - |
| 24.08.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -0,93% | - |
| 21.08.2026 | 27,34 | 28,00 | 27,34 | 28,00 | 3,63% | 8,00 |
| 20.08.2026 | 27,02 | 27,02 | 27,02 | 27,02 | 0,45% | - |
| 19.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,96% | - |
| 18.08.2026 | 27,10 | 27,16 | 27,00 | 27,16 | -2,23% | 503,00 |
| 17.08.2026 | 27,78 | 27,78 | 27,78 | 27,78 | 2,89% | 350,00 |
| 14.08.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -1,53% | 3,00 |
| 13.08.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 1,26% | - |
| 12.08.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -0,66% | - |
| 11.08.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,66% | - |
| 10.08.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 0,45% | - |
| 07.08.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -0,30% | - |
| 06.08.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 0,15% | - |
| 05.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,28% | - |
| 04.08.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -0,30% | - |
| 03.08.2026 | 26,54 | 26,82 | 26,54 | 26,74 | 0,45% | 245,00 |
| 31.07.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 1,45% | - |
| 30.07.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -1,13% | - |
| 29.07.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | - |
| 28.07.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -0,60% | - |
| 27.07.2026 | 26,76 | 26,76 | 26,70 | 26,70 | -1,11% | 40,00 |
| 24.07.2026 | 22,86 | 28,02 | 22,86 | 27,00 | 20,97% | 206,00 |
| 23.07.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 1,00% | - |
| 22.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,18% | - |
| 21.07.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 0,09% | - |
| 20.07.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,82% | - |
| 17.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -1,70% | - |
| 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 |