30,225€
-0,51%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,39 | 30,61 | 30,13 | 30,21 | -0,58% | - |
| 14.08.2025 | 30,96 | 31,02 | 30,17 | 30,38 | -1,97% | - |
| 13.08.2025 | 31,23 | 31,42 | 30,89 | 30,99 | -0,77% | - |
| 12.08.2025 | 31,19 | 31,36 | 30,96 | 31,23 | 0,32% | - |
| 11.08.2025 | 31,62 | 31,84 | 31,01 | 31,13 | -2,05% | - |
| 08.08.2025 | 31,38 | 31,85 | 31,16 | 31,78 | 1,78% | - |
| 07.08.2025 | 30,78 | 31,69 | 30,78 | 31,23 | 1,45% | - |
| 06.08.2025 | 31,13 | 31,54 | 30,73 | 30,78 | -0,98% | - |
| 05.08.2025 | 31,19 | 31,57 | 31,08 | 31,09 | -0,26% | 2,00 |
| 04.08.2025 | 31,44 | 31,72 | 31,06 | 31,17 | -0,94% | - |
| 01.08.2025 | 31,64 | 31,83 | 31,31 | 31,46 | -0,57% | - |
| 31.07.2025 | 31,85 | 32,05 | 31,55 | 31,64 | -0,57% | - |
| 30.07.2025 | 31,43 | 32,16 | 31,33 | 31,82 | 1,43% | 36,00 |
| 29.07.2025 | 31,28 | 31,67 | 31,16 | 31,37 | 0,37% | - |
| 28.07.2025 | 31,66 | 31,88 | 30,89 | 31,26 | -1,00% | 27,00 |
| 25.07.2025 | 31,21 | 31,80 | 30,97 | 31,57 | 1,28% | 15,00 |
| 24.07.2025 | 30,00 | 31,35 | 30,00 | 31,17 | 3,92% | 93,00 |
| 23.07.2025 | 26,52 | 30,22 | 26,52 | 30,00 | 13,08% | 802,00 |
| 22.07.2025 | 27,07 | 27,07 | 26,22 | 26,53 | -2,00% | - |
| 21.07.2025 | 26,50 | 27,52 | 26,50 | 27,07 | 2,19% | 863,00 |
| 18.07.2025 | 26,81 | 26,99 | 26,46 | 26,49 | -1,19% | - |
| 17.07.2025 | 26,62 | 27,09 | 26,52 | 26,81 | 0,77% | - |
| 16.07.2025 | 26,86 | 26,86 | 26,32 | 26,60 | -0,93% | - |
| 15.07.2025 | 26,66 | 27,13 | 26,66 | 26,85 | 0,73% | - |
| 14.07.2025 | 26,66 | 26,70 | 26,43 | 26,66 | -0,50% | - |
| 11.07.2025 | 27,09 | 27,10 | 26,63 | 26,79 | -1,24% | - |
| 10.07.2025 | 26,88 | 27,15 | 26,78 | 27,13 | 0,95% | - |
| 09.07.2025 | 26,40 | 26,89 | 26,26 | 26,87 | 1,74% | - |
| 08.07.2025 | 25,92 | 26,49 | 25,92 | 26,41 | 2,01% | - |
| 07.07.2025 | 26,21 | 26,31 | 25,88 | 25,89 | -1,07% | - |
| 04.07.2025 | 26,47 | 26,47 | 26,12 | 26,17 | -1,10% | - |
| 03.07.2025 | 26,61 | 26,75 | 26,44 | 26,46 | -0,43% | - |
| 02.07.2025 | 26,02 | 26,58 | 26,02 | 26,58 | 2,17% | - |
| 01.07.2025 | 26,29 | 26,35 | 25,79 | 26,01 | -1,07% | - |
| 30.06.2025 | 26,62 | 26,70 | 26,21 | 26,29 | -1,17% | - |
| 27.06.2025 | 26,14 | 26,66 | 26,07 | 26,60 | 1,82% | - |
| 26.06.2025 | 25,72 | 26,13 | 25,66 | 26,13 | 1,59% | - |
| 25.06.2025 | 26,09 | 26,19 | 25,69 | 25,72 | -1,44% | - |
| 24.06.2025 | 26,05 | 26,42 | 25,93 | 26,09 | 1,44% | - |
| 23.06.2025 | 26,04 | 26,08 | 25,33 | 25,72 | -1,40% | - |
| 20.06.2025 | 26,03 | 26,41 | 26,03 | 26,09 | 0,21% | 100,00 |
| 19.06.2025 | 26,54 | 26,55 | 25,53 | 26,03 | -2,03% | 1.420,00 |
| 18.06.2025 | 26,86 | 27,09 | 26,45 | 26,57 | -0,97% | - |
| 17.06.2025 | 27,58 | 27,58 | 26,81 | 26,83 | -2,68% | - |
| 16.06.2025 | 26,91 | 27,69 | 26,77 | 27,57 | 2,45% | - |
| 13.06.2025 | 27,07 | 27,08 | 26,44 | 26,91 | -0,57% | - |
| 12.06.2025 | 27,06 | 27,18 | 26,73 | 27,07 | 0,02% | - |
| 11.06.2025 | 27,88 | 27,94 | 27,03 | 27,06 | -3,17% | - |
| 10.06.2025 | 28,08 | 28,10 | 27,54 | 27,95 | -0,52% | - |
| 09.06.2025 | 27,92 | 28,22 | 27,76 | 28,09 | 0,48% | - |
| 06.06.2025 | 28,14 | 28,28 | 27,61 | 27,96 | -0,66% | - |
| 05.06.2025 | 29,00 | 30,02 | 27,87 | 28,14 | -2,97% | 300,00 |
| 04.06.2025 | 28,72 | 29,14 | 28,62 | 29,00 | 0,96% | - |
| 03.06.2025 | 28,82 | 28,89 | 28,40 | 28,73 | -0,42% | 200,00 |
| 02.06.2025 | 28,68 | 28,98 | 28,32 | 28,85 | 0,21% | - |
| 30.05.2025 | 29,03 | 29,07 | 28,47 | 28,79 | -0,84% | - |
| 29.05.2025 | 29,02 | 29,40 | 28,83 | 29,03 | 0,14% | - |
| 28.05.2025 | 28,61 | 29,15 | 28,47 | 28,99 | 1,33% | - |
| 27.05.2025 | 28,37 | 28,66 | 28,25 | 28,61 | 0,86% | - |
| 26.05.2025 | 28,11 | 28,46 | 28,06 | 28,37 | 1,70% | - |
| 23.05.2025 | 28,35 | 28,63 | 27,19 | 27,89 | -1,62% | - |
| 22.05.2025 | 28,32 | 28,64 | 28,15 | 28,35 | 0,14% | - |
| 21.05.2025 | 28,53 | 28,68 | 28,22 | 28,31 | -0,79% | 200,00 |
| 20.05.2025 | 28,77 | 28,77 | 28,30 | 28,54 | -0,87% | - |
| 19.05.2025 | 28,78 | 28,86 | 28,40 | 28,79 | -0,48% | - |
| 16.05.2025 | 29,25 | 29,48 | 28,70 | 28,93 | -1,18% | - |
| 15.05.2025 | 29,13 | 29,44 | 28,87 | 29,27 | 0,50% | - |
| 14.05.2025 | 28,77 | 29,15 | 28,46 | 29,13 | 1,25% | - |
| 13.05.2025 | 28,77 | 28,82 | 28,44 | 28,77 | 0,02% | - |
| 12.05.2025 | 27,81 | 28,89 | 27,74 | 28,76 | 4,15% | - |
| 09.05.2025 | 27,39 | 28,04 | 27,36 | 27,62 | 0,90% | - |
| 08.05.2025 | 26,97 | 27,78 | 26,90 | 27,37 | 1,67% | - |
| 07.05.2025 | 26,83 | 27,17 | 26,71 | 26,92 | 0,34% | - |
| 06.05.2025 | 27,02 | 27,13 | 26,48 | 26,83 | -0,72% | - |
| 05.05.2025 | 27,29 | 27,29 | 26,88 | 27,03 | -1,03% | - |
| 02.05.2025 | 26,80 | 27,39 | 26,72 | 27,31 | 1,90% | - |
| 30.04.2025 | 26,34 | 27,02 | 26,26 | 26,80 | 1,77% | - |
| 29.04.2025 | 26,15 | 26,74 | 26,06 | 26,33 | 0,71% | - |
| 28.04.2025 | 26,26 | 26,38 | 25,74 | 26,15 | -0,48% | - |
| 25.04.2025 | 26,42 | 26,52 | 26,02 | 26,27 | -0,49% | 200,00 |
| 24.04.2025 | 25,81 | 26,46 | 25,18 | 26,40 | 2,29% | - |
| 23.04.2025 | 23,71 | 26,09 | 23,68 | 25,81 | 9,74% | 540,00 |
| 22.04.2025 | 23,25 | 23,53 | 22,78 | 23,52 | 0,88% | 4,00 |
| 17.04.2025 | 23,08 | 23,56 | 23,08 | 23,32 | 1,04% | - |
| 16.04.2025 | 23,38 | 23,45 | 22,95 | 23,08 | -1,58% | - |
| 15.04.2025 | 23,20 | 23,59 | 23,14 | 23,45 | 1,12% | - |
| 14.04.2025 | 23,10 | 23,31 | 22,73 | 23,19 | 1,13% | - |
| 11.04.2025 | 22,69 | 23,00 | 21,79 | 22,93 | 1,06% | - |
| 10.04.2025 | 23,45 | 23,88 | 21,69 | 22,69 | -3,69% | - |
| 09.04.2025 | 21,71 | 23,69 | 21,24 | 23,56 | 7,63% | - |
| 08.04.2025 | 22,70 | 22,99 | 21,57 | 21,89 | -3,59% | - |
| 07.04.2025 | 22,60 | 23,04 | 20,99 | 22,70 | -1,00% | - |
| 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% | - |