27,110€
-0,40%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,50 | 27,70 | 27,07 | 27,11 | -1,31% | - |
| 06.11.2025 | 27,56 | 27,80 | 27,05 | 27,47 | 0,15% | - |
| 05.11.2025 | 27,39 | 27,65 | 26,88 | 27,43 | 0,40% | - |
| 04.11.2025 | 28,22 | 28,23 | 27,23 | 27,32 | -3,09% | 200,00 |
| 03.11.2025 | 28,26 | 28,40 | 27,98 | 28,19 | 0,04% | - |
| 31.10.2025 | 27,79 | 28,49 | 27,65 | 28,18 | 3,41% | - |
| 30.10.2025 | 27,37 | 28,18 | 27,25 | 27,25 | -1,30% | - |
| 29.10.2025 | 29,10 | 29,26 | 27,29 | 27,61 | -5,93% | - |
| 28.10.2025 | 29,13 | 29,39 | 28,60 | 29,35 | 0,58% | - |
| 27.10.2025 | 29,38 | 29,39 | 28,80 | 29,18 | 0,90% | - |
| 24.10.2025 | 28,91 | 29,28 | 28,80 | 28,92 | 0,31% | - |
| 23.10.2025 | 27,90 | 29,17 | 27,87 | 28,83 | 3,30% | - |
| 22.10.2025 | 27,92 | 28,09 | 27,68 | 27,91 | 0,98% | - |
| 21.10.2025 | 27,42 | 28,01 | 27,41 | 27,64 | 0,36% | - |
| 20.10.2025 | 26,92 | 27,65 | 26,91 | 27,54 | 2,95% | - |
| 17.10.2025 | 26,91 | 27,39 | 26,75 | 26,75 | -1,80% | - |
| 16.10.2025 | 27,07 | 27,47 | 26,94 | 27,24 | -0,62% | - |
| 15.10.2025 | 27,50 | 27,53 | 26,89 | 27,41 | 0,40% | - |
| 14.10.2025 | 27,21 | 27,47 | 26,95 | 27,30 | -0,11% | - |
| 13.10.2025 | 27,76 | 27,77 | 27,19 | 27,33 | -1,23% | - |
| 10.10.2025 | 27,63 | 27,89 | 27,21 | 27,67 | 0,31% | - |
| 09.10.2025 | 27,62 | 28,00 | 27,42 | 27,59 | -0,02% | - |
| 08.10.2025 | 27,71 | 27,81 | 27,49 | 27,59 | -0,54% | - |
| 07.10.2025 | 27,72 | 27,99 | 27,49 | 27,74 | -0,22% | - |
| 06.10.2025 | 28,18 | 28,20 | 27,65 | 27,80 | -1,14% | - |
| 03.10.2025 | 28,35 | 28,60 | 27,98 | 28,12 | 0,50% | - |
| 02.10.2025 | 28,36 | 28,69 | 27,98 | 27,98 | -0,92% | - |
| 01.10.2025 | 28,04 | 28,50 | 27,92 | 28,24 | 0,86% | - |
| 30.09.2025 | 28,35 | 28,50 | 27,58 | 28,00 | -3,38% | 70,00 |
| 29.09.2025 | 29,26 | 29,37 | 28,31 | 28,98 | 0,19% | - |
| 26.09.2025 | 29,16 | 29,27 | 28,83 | 28,93 | -3,98% | - |
| 25.09.2025 | 30,49 | 30,58 | 29,77 | 30,13 | -0,48% | - |
| 24.09.2025 | 30,63 | 31,04 | 30,27 | 30,27 | -1,56% | - |
| 23.09.2025 | 30,53 | 31,02 | 30,28 | 30,75 | 1,42% | - |
| 22.09.2025 | 30,61 | 30,63 | 30,13 | 30,32 | -0,56% | - |
| 19.09.2025 | 30,43 | 30,77 | 30,40 | 30,49 | 0,10% | - |
| 18.09.2025 | 30,65 | 30,90 | 30,31 | 30,46 | -0,59% | - |
| 17.09.2025 | 30,78 | 30,83 | 30,35 | 30,64 | -0,37% | - |
| 16.09.2025 | 30,97 | 31,00 | 30,42 | 30,76 | 0,51% | - |
| 15.09.2025 | 30,90 | 30,97 | 30,48 | 30,60 | -0,62% | - |
| 12.09.2025 | 30,96 | 30,97 | 30,38 | 30,79 | -0,29% | - |
| 11.09.2025 | 30,35 | 30,97 | 30,29 | 30,88 | 1,91% | - |
| 10.09.2025 | 30,61 | 30,88 | 30,24 | 30,30 | -0,98% | - |
| 09.09.2025 | 30,93 | 31,12 | 30,39 | 30,60 | -0,07% | - |
| 08.09.2025 | 29,69 | 31,03 | 29,69 | 30,62 | 4,47% | 32,00 |
| 05.09.2025 | 29,55 | 30,03 | 29,31 | 29,31 | -0,69% | - |
| 04.09.2025 | 29,22 | 29,70 | 29,17 | 29,52 | 2,16% | - |
| 03.09.2025 | 29,24 | 29,78 | 28,89 | 28,89 | -1,16% | - |
| 02.09.2025 | 29,76 | 30,07 | 29,12 | 29,23 | -1,88% | - |
| 01.09.2025 | 29,74 | 30,14 | 29,69 | 29,79 | 0,57% | - |
| 29.08.2025 | 30,02 | 30,03 | 29,54 | 29,62 | -1,41% | - |
| 28.08.2025 | 29,44 | 30,12 | 29,42 | 30,05 | 2,06% | - |
| 27.08.2025 | 30,09 | 30,09 | 29,38 | 29,44 | -2,14% | - |
| 26.08.2025 | 29,56 | 30,27 | 29,43 | 30,09 | 1,52% | - |
| 25.08.2025 | 30,01 | 30,12 | 29,64 | 29,64 | -1,40% | - |
| 22.08.2025 | 29,61 | 30,12 | 29,54 | 30,06 | 1,38% | - |
| 21.08.2025 | 29,59 | 29,91 | 29,55 | 29,65 | 0,05% | - |
| 20.08.2025 | 30,29 | 30,33 | 29,55 | 29,63 | -2,34% | - |
| 19.08.2025 | 29,78 | 30,48 | 29,55 | 30,34 | 1,83% | - |
| 18.08.2025 | 30,30 | 30,33 | 29,48 | 29,80 | -0,80% | - |
| 15.08.2025 | 30,63 | 30,69 | 29,96 | 30,04 | -1,05% | - |
| 14.08.2025 | 31,13 | 31,20 | 30,17 | 30,36 | -2,99% | - |
| 13.08.2025 | 31,26 | 31,45 | 31,01 | 31,29 | 0,19% | - |
| 12.08.2025 | 31,22 | 31,35 | 30,94 | 31,23 | 0,22% | - |
| 11.08.2025 | 31,53 | 31,78 | 31,01 | 31,16 | -1,16% | - |
| 08.08.2025 | 31,50 | 31,67 | 31,12 | 31,53 | 0,03% | 300,00 |
| 07.08.2025 | 31,17 | 31,75 | 30,70 | 31,52 | 2,39% | - |
| 06.08.2025 | 31,60 | 31,62 | 30,73 | 30,78 | -2,11% | - |
| 05.08.2025 | 31,55 | 31,62 | 31,19 | 31,45 | 0,03% | 32,00 |
| 04.08.2025 | 31,84 | 31,88 | 31,06 | 31,44 | -0,05% | - |
| 01.08.2025 | 31,27 | 31,86 | 31,12 | 31,45 | -0,63% | - |
| 31.07.2025 | 32,15 | 32,27 | 31,50 | 31,65 | -1,37% | - |
| 30.07.2025 | 31,40 | 32,15 | 31,33 | 32,09 | 2,30% | - |
| 29.07.2025 | 31,07 | 31,70 | 31,04 | 31,37 | 1,34% | - |
| 28.07.2025 | 32,25 | 32,37 | 30,84 | 30,96 | -2,93% | - |
| 25.07.2025 | 30,87 | 31,95 | 30,74 | 31,89 | 3,24% | - |
| 24.07.2025 | 30,49 | 31,37 | 29,95 | 30,89 | 1,63% | - |
| 23.07.2025 | 26,78 | 30,41 | 26,61 | 30,40 | 15,68% | - |
| 22.07.2025 | 27,05 | 27,05 | 26,17 | 26,28 | -2,97% | - |
| 21.07.2025 | 26,36 | 27,54 | 26,35 | 27,08 | 2,77% | - |
| 18.07.2025 | 26,87 | 27,01 | 26,32 | 26,35 | -1,64% | - |
| 17.07.2025 | 26,89 | 27,10 | 26,67 | 26,79 | -0,28% | - |
| 16.07.2025 | 26,53 | 26,90 | 26,32 | 26,87 | 0,83% | - |
| 15.07.2025 | 26,73 | 27,13 | 26,62 | 26,65 | -0,09% | - |
| 14.07.2025 | 26,31 | 26,70 | 26,25 | 26,67 | 0,34% | - |
| 11.07.2025 | 26,82 | 26,94 | 26,54 | 26,58 | -1,97% | - |
| 10.07.2025 | 26,82 | 27,16 | 26,78 | 27,12 | 0,07% | - |
| 09.07.2025 | 26,54 | 27,10 | 26,25 | 27,10 | 1,82% | - |
| 08.07.2025 | 26,07 | 26,65 | 25,94 | 26,61 | 3,30% | - |
| 07.07.2025 | 26,30 | 26,31 | 25,75 | 25,76 | -0,71% | - |
| 04.07.2025 | 26,37 | 26,53 | 25,91 | 25,95 | -2,74% | - |
| 03.07.2025 | 26,34 | 26,77 | 26,34 | 26,68 | 1,27% | - |
| 02.07.2025 | 26,11 | 26,46 | 26,03 | 26,34 | 1,27% | - |
| 01.07.2025 | 26,50 | 26,51 | 25,74 | 26,01 | -1,81% | - |
| 30.06.2025 | 26,62 | 26,69 | 26,21 | 26,49 | 0,32% | - |
| 27.06.2025 | 26,32 | 26,66 | 26,14 | 26,41 | 0,49% | - |
| 26.06.2025 | 25,93 | 26,28 | 25,73 | 26,28 | 1,53% | - |
| 25.06.2025 | 26,07 | 26,31 | 25,70 | 25,88 | -0,73% | - |
| 24.06.2025 | 26,24 | 26,46 | 25,89 | 26,07 | 1,40% | - |
| 23.06.2025 | 26,21 | 26,25 | 25,18 | 25,71 | -2,24% | - |