22,600€
-0,26%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 22,54 | 22,62 | 22,48 | 22,60 | -0,26% | - |
| 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% | - |
| 23.02.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 0,36% | - |
| 20.02.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -0,67% | - |
| 19.02.2026 | 28,31 | 28,31 | 28,31 | 28,31 | 1,98% | - |
| 18.02.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 0,51% | - |
| 17.02.2026 | 27,39 | 27,62 | 27,39 | 27,62 | -1,74% | 60,00 |
| 16.02.2026 | 28,11 | 28,11 | 28,11 | 28,11 | 0,79% | - |
| 13.02.2026 | 28,09 | 28,09 | 27,82 | 27,89 | -4,13% | 42,00 |
| 12.02.2026 | 29,09 | 29,09 | 29,09 | 29,09 | 5,82% | - |
| 11.02.2026 | 27,49 | 27,49 | 27,49 | 27,49 | -0,11% | - |
| 10.02.2026 | 27,26 | 27,52 | 27,26 | 27,52 | -1,40% | 202,00 |
| 09.02.2026 | 27,89 | 27,91 | 27,89 | 27,91 | -1,73% | 100,00 |
| 06.02.2026 | 29,81 | 29,81 | 28,00 | 28,40 | -5,33% | 600,00 |
| 05.02.2026 | 30,07 | 30,07 | 30,00 | 30,00 | 2,15% | 270,00 |
| 04.02.2026 | 29,37 | 29,37 | 29,37 | 29,37 | 1,45% | - |
| 03.02.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -0,10% | - |
| 02.02.2026 | 28,44 | 28,98 | 28,44 | 28,98 | -0,31% | 22,00 |
| 30.01.2026 | 29,07 | 29,07 | 29,07 | 29,07 | -0,51% | - |
| 29.01.2026 | 29,37 | 29,53 | 28,93 | 29,22 | -0,03% | 35,00 |
| 28.01.2026 | 29,23 | 29,23 | 29,23 | 29,23 | 0,55% | - |
| 27.01.2026 | 29,19 | 29,19 | 29,07 | 29,07 | -0,89% | 43,00 |
| 26.01.2026 | 29,33 | 29,33 | 29,33 | 29,33 | -0,24% | - |
| 23.01.2026 | 29,54 | 29,54 | 29,40 | 29,40 | 0,68% | 800,00 |
| 22.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,32% | - |
| 21.01.2026 | 28,40 | 28,87 | 28,40 | 28,82 | 0,17% | 270,00 |
| 20.01.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -1,78% | - |
| 19.01.2026 | 29,29 | 29,29 | 29,29 | 29,29 | -1,38% | 18,00 |
| 16.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,51% | - |
| 15.01.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 1,58% | - |
| 14.01.2026 | 29,09 | 29,09 | 29,09 | 29,09 | -0,95% | - |
| 13.01.2026 | 29,37 | 29,37 | 29,37 | 29,37 | -0,44% | - |