22,930€
0,64%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 24,72 | 24,74 | 24,26 | 24,33 | -1,66% | - |
| 07.11.2024 | 24,25 | 25,13 | 24,19 | 24,74 | 1,96% | - |
| 06.11.2024 | 23,67 | 24,47 | 23,65 | 24,27 | 1,95% | - |
| 05.11.2024 | 23,61 | 23,85 | 23,58 | 23,80 | 0,76% | - |
| 04.11.2024 | 23,58 | 23,74 | 23,53 | 23,62 | 0,28% | - |
| 01.11.2024 | 23,56 | 23,74 | 23,45 | 23,56 | -0,04% | - |
| 31.10.2024 | 24,03 | 24,19 | 23,37 | 23,57 | -1,87% | - |
| 30.10.2024 | 24,15 | 24,56 | 23,47 | 24,02 | -0,48% | - |
| 29.10.2024 | 24,42 | 24,53 | 23,97 | 24,13 | -1,17% | - |
| 28.10.2024 | 24,33 | 24,52 | 24,20 | 24,42 | 0,54% | - |
| 25.10.2024 | 24,01 | 24,37 | 23,96 | 24,29 | 0,89% | - |
| 24.10.2024 | 23,93 | 24,51 | 23,86 | 24,07 | 0,56% | - |
| 23.10.2024 | 24,08 | 24,18 | 23,84 | 23,94 | -0,50% | - |
| 22.10.2024 | 23,77 | 24,12 | 23,73 | 24,06 | 1,11% | - |
| 21.10.2024 | 24,12 | 24,42 | 23,75 | 23,79 | -1,45% | 240,00 |
| 18.10.2024 | 24,01 | 24,36 | 23,96 | 24,14 | 0,50% | - |
| 17.10.2024 | 24,16 | 24,25 | 23,97 | 24,02 | -0,60% | - |
| 16.10.2024 | 24,11 | 24,28 | 23,99 | 24,17 | 0,15% | 200,00 |
| 15.10.2024 | 24,93 | 25,07 | 23,92 | 24,13 | -3,13% | - |
| 14.10.2024 | 25,19 | 25,41 | 24,47 | 24,91 | -1,19% | - |
| 11.10.2024 | 27,45 | 27,53 | 24,86 | 25,21 | -8,16% | 15,00 |
| 10.10.2024 | 28,08 | 28,08 | 27,21 | 27,45 | -2,23% | - |
| 09.10.2024 | 27,96 | 28,29 | 27,85 | 28,08 | 0,47% | - |
| 08.10.2024 | 27,82 | 27,96 | 27,56 | 27,95 | 0,25% | 180,00 |
| 07.10.2024 | 28,04 | 28,27 | 27,79 | 27,88 | -0,59% | 200,00 |
| 04.10.2024 | 27,88 | 28,25 | 27,79 | 28,04 | 0,68% | - |
| 03.10.2024 | 28,25 | 28,45 | 27,83 | 27,85 | -1,73% | - |
| 02.10.2024 | 28,37 | 28,48 | 28,07 | 28,34 | -0,11% | - |
| 01.10.2024 | 28,77 | 28,97 | 28,26 | 28,37 | -1,37% | - |
| 30.09.2024 | 29,60 | 29,62 | 28,40 | 28,77 | -2,72% | 5,00 |
| 27.09.2024 | 30,01 | 30,03 | 29,39 | 29,57 | -1,47% | - |
| 26.09.2024 | 28,20 | 30,11 | 28,20 | 30,01 | 6,36% | 220,00 |
| 25.09.2024 | 25,28 | 28,30 | 25,21 | 28,22 | 11,61% | 531,00 |
| 24.09.2024 | 25,20 | 25,75 | 25,20 | 25,28 | 0,38% | - |
| 23.09.2024 | 25,45 | 25,48 | 24,97 | 25,19 | -0,85% | - |
| 20.09.2024 | 25,48 | 25,86 | 25,34 | 25,40 | -0,35% | - |
| 19.09.2024 | 24,97 | 25,73 | 24,94 | 25,49 | 2,39% | - |
| 18.09.2024 | 24,69 | 25,13 | 24,63 | 24,90 | 0,83% | - |
| 17.09.2024 | 24,40 | 24,84 | 24,28 | 24,69 | 1,23% | - |
| 16.09.2024 | 24,15 | 24,43 | 24,05 | 24,39 | 1,12% | - |
| 13.09.2024 | 24,02 | 24,38 | 23,95 | 24,12 | 0,50% | - |
| 12.09.2024 | 24,07 | 24,49 | 23,90 | 24,00 | -0,39% | - |
| 11.09.2024 | 23,85 | 24,28 | 23,75 | 24,10 | 0,88% | 11,00 |
| 10.09.2024 | 23,71 | 24,07 | 23,63 | 23,89 | 0,65% | - |
| 09.09.2024 | 23,72 | 24,06 | 23,66 | 23,73 | 0,40% | - |
| 06.09.2024 | 23,91 | 24,16 | 23,56 | 23,64 | -1,23% | - |
| 05.09.2024 | 24,57 | 24,57 | 23,82 | 23,93 | -2,57% | - |
| 04.09.2024 | 25,11 | 25,11 | 24,53 | 24,56 | -2,23% | - |
| 03.09.2024 | 25,82 | 25,93 | 25,07 | 25,12 | -2,69% | - |
| 02.09.2024 | 25,93 | 25,94 | 25,42 | 25,82 | -0,48% | 2,00 |
| 30.08.2024 | 25,39 | 26,07 | 25,39 | 25,94 | 2,17% | - |
| 29.08.2024 | 25,06 | 25,66 | 25,06 | 25,39 | 1,28% | - |
| 28.08.2024 | 25,18 | 25,25 | 25,00 | 25,07 | -0,44% | - |
| 27.08.2024 | 25,49 | 25,52 | 25,09 | 25,18 | -1,14% | - |
| 26.08.2024 | 25,75 | 25,79 | 25,37 | 25,47 | -1,24% | 2,00 |
| 23.08.2024 | 25,54 | 25,83 | 25,40 | 25,79 | 0,98% | - |
| 22.08.2024 | 25,72 | 25,81 | 25,50 | 25,54 | -0,78% | - |
| 21.08.2024 | 25,51 | 25,76 | 25,51 | 25,74 | 0,90% | - |
| 20.08.2024 | 25,65 | 25,92 | 25,44 | 25,51 | -0,55% | - |
| 19.08.2024 | 25,27 | 25,70 | 25,22 | 25,65 | 1,46% | 35,00 |
| 16.08.2024 | 25,53 | 25,61 | 25,25 | 25,28 | -1,02% | - |
| 15.08.2024 | 25,14 | 25,56 | 25,06 | 25,54 | 1,55% | - |
| 14.08.2024 | 25,02 | 25,29 | 24,91 | 25,15 | 0,54% | - |
| 13.08.2024 | 24,53 | 25,03 | 24,53 | 25,02 | 1,94% | - |
| 12.08.2024 | 24,79 | 25,02 | 24,42 | 24,54 | -0,81% | 4,00 |
| 09.08.2024 | 24,63 | 25,02 | 24,59 | 24,74 | 0,34% | - |
| 08.08.2024 | 24,23 | 24,77 | 24,22 | 24,66 | 2,03% | - |
| 07.08.2024 | 23,97 | 24,71 | 23,97 | 24,17 | 0,86% | - |
| 06.08.2024 | 24,12 | 24,55 | 23,92 | 23,96 | -0,83% | - |
| 05.08.2024 | 24,35 | 24,36 | 23,14 | 24,16 | -1,47% | 2,00 |