22,880€
-3,78%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,78 | 23,94 | 22,33 | 22,93 | -3,57% | 300,00 |
| 03.04.2025 | 24,55 | 24,55 | 23,73 | 23,78 | -4,23% | - |
| 02.04.2025 | 24,74 | 24,89 | 24,29 | 24,83 | 0,36% | 406,00 |
| 01.04.2025 | 25,17 | 25,21 | 24,57 | 24,74 | -1,79% | 35,00 |
| 31.03.2025 | 25,55 | 25,55 | 24,81 | 25,19 | -1,72% | - |
| 28.03.2025 | 26,22 | 26,44 | 25,46 | 25,63 | -2,36% | - |
| 27.03.2025 | 26,57 | 26,62 | 25,98 | 26,25 | -3,67% | - |
| 26.03.2025 | 27,44 | 27,76 | 27,18 | 27,25 | -0,66% | - |
| 25.03.2025 | 27,32 | 27,58 | 27,15 | 27,43 | 0,40% | - |
| 24.03.2025 | 27,65 | 27,87 | 27,25 | 27,32 | -1,18% | - |
| 21.03.2025 | 27,66 | 27,77 | 27,36 | 27,65 | -0,18% | - |
| 20.03.2025 | 28,07 | 28,21 | 27,34 | 27,70 | -1,35% | - |
| 19.03.2025 | 27,99 | 28,41 | 27,83 | 28,08 | 0,38% | - |
| 18.03.2025 | 28,03 | 28,32 | 27,89 | 27,97 | -0,20% | - |
| 17.03.2025 | 27,78 | 28,24 | 27,63 | 28,03 | 0,90% | - |
| 14.03.2025 | 27,02 | 27,93 | 27,00 | 27,78 | 3,16% | 40,00 |
| 13.03.2025 | 26,93 | 27,20 | 26,81 | 26,93 | -0,17% | - |
| 12.03.2025 | 27,65 | 27,83 | 26,87 | 26,97 | -2,48% | - |
| 11.03.2025 | 28,02 | 28,30 | 27,38 | 27,66 | -1,29% | - |
| 10.03.2025 | 28,56 | 28,56 | 27,75 | 28,02 | -1,91% | 96,00 |
| 07.03.2025 | 28,21 | 28,57 | 27,85 | 28,56 | 1,15% | - |
| 06.03.2025 | 27,18 | 28,54 | 27,18 | 28,24 | 3,88% | 200,00 |
| 05.03.2025 | 26,39 | 27,37 | 26,39 | 27,18 | 2,88% | - |
| 04.03.2025 | 26,55 | 26,67 | 25,89 | 26,42 | -0,64% | - |
| 03.03.2025 | 27,09 | 27,30 | 26,47 | 26,59 | -1,59% | - |
| 28.02.2025 | 26,70 | 27,09 | 26,50 | 27,02 | 1,24% | - |
| 27.02.2025 | 27,37 | 27,54 | 26,67 | 26,69 | -2,43% | - |
| 26.02.2025 | 27,32 | 27,81 | 27,28 | 27,36 | 0,15% | - |
| 25.02.2025 | 26,71 | 27,47 | 26,68 | 27,32 | 2,25% | - |
| 24.02.2025 | 27,37 | 27,48 | 26,71 | 26,72 | -1,66% | - |
| 21.02.2025 | 27,62 | 27,79 | 27,09 | 27,17 | -1,61% | - |
| 20.02.2025 | 27,53 | 27,86 | 27,53 | 27,61 | 0,31% | - |
| 19.02.2025 | 28,09 | 28,19 | 27,47 | 27,53 | -1,98% | - |
| 18.02.2025 | 28,37 | 28,59 | 27,89 | 28,08 | -1,02% | - |
| 17.02.2025 | 27,63 | 28,38 | 27,47 | 28,37 | 2,59% | - |
| 14.02.2025 | 28,13 | 28,32 | 27,45 | 27,66 | -1,65% | - |
| 13.02.2025 | 27,15 | 28,61 | 27,06 | 28,12 | 3,63% | 400,00 |
| 12.02.2025 | 26,57 | 27,16 | 26,56 | 27,14 | 2,18% | 150,00 |
| 11.02.2025 | 26,43 | 26,64 | 26,25 | 26,56 | 0,49% | - |
| 10.02.2025 | 26,39 | 27,25 | 26,18 | 26,43 | 0,11% | - |
| 07.02.2025 | 26,31 | 26,66 | 26,31 | 26,40 | 0,28% | - |
| 06.02.2025 | 26,09 | 26,38 | 25,47 | 26,32 | 0,92% | - |
| 05.02.2025 | 25,88 | 26,09 | 25,65 | 26,08 | 0,77% | - |
| 04.02.2025 | 25,95 | 26,12 | 25,80 | 25,88 | -0,25% | - |
| 03.02.2025 | 25,98 | 26,05 | 25,36 | 25,95 | -1,12% | - |
| 31.01.2025 | 26,35 | 26,55 | 26,20 | 26,24 | -0,40% | - |
| 30.01.2025 | 26,94 | 27,23 | 26,29 | 26,35 | -2,17% | - |
| 29.01.2025 | 26,60 | 27,10 | 26,49 | 26,93 | 1,26% | - |
| 28.01.2025 | 26,25 | 26,70 | 26,12 | 26,60 | 1,24% | - |
| 27.01.2025 | 25,87 | 26,37 | 25,43 | 26,27 | 1,55% | 2,00 |
| 24.01.2025 | 25,60 | 26,37 | 25,60 | 25,87 | 1,09% | - |
| 23.01.2025 | 26,03 | 26,22 | 25,25 | 25,59 | -1,71% | - |
| 22.01.2025 | 26,23 | 26,25 | 26,01 | 26,04 | -0,71% | - |
| 21.01.2025 | 25,66 | 26,44 | 25,56 | 26,22 | 2,16% | 4,00 |
| 20.01.2025 | 25,48 | 25,87 | 25,40 | 25,67 | 0,71% | - |
| 17.01.2025 | 24,80 | 25,52 | 24,79 | 25,49 | 2,78% | - |
| 16.01.2025 | 24,40 | 24,96 | 24,40 | 24,80 | 1,54% | - |
| 15.01.2025 | 24,04 | 24,61 | 24,04 | 24,42 | 1,62% | - |
| 14.01.2025 | 24,44 | 24,67 | 23,96 | 24,03 | -1,68% | - |
| 13.01.2025 | 24,32 | 24,49 | 24,03 | 24,44 | 0,51% | - |
| 10.01.2025 | 24,22 | 24,51 | 24,17 | 24,32 | 0,33% | - |
| 09.01.2025 | 23,95 | 24,25 | 23,82 | 24,24 | 1,17% | - |
| 08.01.2025 | 24,51 | 24,59 | 23,72 | 23,96 | -2,24% | - |
| 07.01.2025 | 24,26 | 24,71 | 24,08 | 24,51 | 1,03% | 100,00 |
| 06.01.2025 | 23,96 | 24,61 | 23,95 | 24,26 | 1,25% | - |
| 03.01.2025 | 23,84 | 24,02 | 23,77 | 23,96 | 0,50% | - |
| 02.01.2025 | 23,38 | 23,98 | 23,36 | 23,84 | 1,97% | - |
| 30.12.2024 | 23,40 | 23,46 | 23,21 | 23,38 | 0,17% | - |
| 27.12.2024 | 23,03 | 23,48 | 22,93 | 23,34 | 1,37% | - |
| 23.12.2024 | 22,97 | 23,04 | 22,69 | 23,02 | 0,39% | - |
| 20.12.2024 | 22,79 | 23,08 | 22,39 | 22,93 | 0,64% | - |
| 19.12.2024 | 22,65 | 22,88 | 22,52 | 22,79 | 0,62% | - |
| 18.12.2024 | 22,80 | 23,11 | 22,57 | 22,65 | -0,61% | - |
| 17.12.2024 | 22,84 | 22,90 | 22,65 | 22,79 | -0,24% | - |
| 16.12.2024 | 22,90 | 23,00 | 22,50 | 22,84 | -0,28% | 2,00 |
| 13.12.2024 | 23,26 | 23,36 | 22,84 | 22,91 | -1,51% | - |
| 12.12.2024 | 23,55 | 23,63 | 23,13 | 23,26 | -1,25% | - |
| 11.12.2024 | 23,38 | 23,61 | 23,19 | 23,55 | 0,73% | - |
| 10.12.2024 | 23,59 | 23,79 | 23,37 | 23,38 | -0,97% | - |
| 09.12.2024 | 23,37 | 23,81 | 23,34 | 23,61 | 1,09% | - |
| 06.12.2024 | 23,23 | 23,42 | 23,20 | 23,36 | 0,54% | - |
| 05.12.2024 | 23,02 | 23,33 | 22,98 | 23,23 | 0,98% | - |
| 04.12.2024 | 22,76 | 23,13 | 22,71 | 23,01 | 1,05% | - |
| 03.12.2024 | 22,47 | 22,79 | 22,42 | 22,77 | 1,34% | - |
| 02.12.2024 | 22,10 | 22,54 | 21,93 | 22,47 | 1,45% | - |
| 29.11.2024 | 22,14 | 22,29 | 22,03 | 22,15 | 0,05% | - |
| 28.11.2024 | 22,10 | 22,30 | 21,99 | 22,14 | 0,18% | - |
| 27.11.2024 | 22,17 | 22,24 | 21,99 | 22,10 | -0,34% | - |
| 26.11.2024 | 22,13 | 22,37 | 21,81 | 22,17 | -0,07% | - |
| 25.11.2024 | 21,83 | 22,24 | 21,81 | 22,19 | 1,74% | - |
| 22.11.2024 | 21,66 | 21,85 | 21,39 | 21,81 | 0,67% | 115,00 |
| 21.11.2024 | 21,77 | 21,80 | 21,41 | 21,66 | -0,48% | - |
| 20.11.2024 | 21,90 | 22,04 | 21,65 | 21,77 | -0,43% | - |
| 19.11.2024 | 22,27 | 22,49 | 21,63 | 21,86 | -1,84% | - |
| 18.11.2024 | 22,62 | 22,69 | 22,11 | 22,27 | -1,55% | - |
| 15.11.2024 | 22,70 | 22,82 | 22,41 | 22,62 | -0,33% | - |
| 14.11.2024 | 22,93 | 23,01 | 22,67 | 22,70 | -1,00% | - |
| 13.11.2024 | 23,10 | 23,24 | 22,64 | 22,93 | -0,69% | - |
| 12.11.2024 | 24,02 | 24,02 | 22,97 | 23,09 | -3,89% | - |
| 11.11.2024 | 24,33 | 24,55 | 23,99 | 24,02 | -1,27% | - |