30,340€
-0,05%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 26,41 | 26,66 | 25,90 | 26,30 | 1,17% | - |
| 19.06.2025 | 26,18 | 26,35 | 25,48 | 26,00 | -2,15% | - |
| 18.06.2025 | 26,91 | 27,09 | 26,45 | 26,57 | -0,99% | - |
| 17.06.2025 | 27,30 | 27,41 | 26,62 | 26,83 | -1,72% | - |
| 16.06.2025 | 27,03 | 27,60 | 27,02 | 27,30 | 2,15% | - |
| 13.06.2025 | 26,31 | 27,11 | 26,22 | 26,73 | -0,52% | - |
| 12.06.2025 | 26,93 | 27,24 | 26,74 | 26,87 | -0,78% | - |
| 11.06.2025 | 27,58 | 27,87 | 27,03 | 27,08 | -2,03% | - |
| 10.06.2025 | 28,21 | 28,26 | 27,51 | 27,64 | -1,88% | 1.248,00 |
| 09.06.2025 | 27,70 | 28,28 | 27,65 | 28,17 | 1,62% | - |
| 06.06.2025 | 28,44 | 28,45 | 27,61 | 27,72 | -1,53% | - |
| 05.06.2025 | 28,73 | 30,06 | 27,84 | 28,15 | -2,95% | - |
| 04.06.2025 | 29,00 | 29,17 | 28,59 | 29,00 | 0,96% | - |
| 03.06.2025 | 29,03 | 29,06 | 28,40 | 28,73 | -1,46% | - |
| 02.06.2025 | 28,61 | 29,15 | 28,31 | 29,15 | 0,64% | - |
| 30.05.2025 | 28,81 | 29,06 | 28,46 | 28,97 | 0,66% | - |
| 29.05.2025 | 29,55 | 29,56 | 28,63 | 28,78 | -0,76% | - |
| 28.05.2025 | 28,51 | 29,16 | 28,48 | 29,00 | 1,36% | - |
| 27.05.2025 | 28,33 | 28,67 | 28,18 | 28,61 | 0,85% | - |
| 26.05.2025 | 28,52 | 28,60 | 28,00 | 28,37 | 1,65% | - |
| 23.05.2025 | 28,34 | 28,63 | 27,19 | 27,91 | -1,62% | - |
| 22.05.2025 | 28,36 | 28,68 | 28,13 | 28,37 | 0,19% | - |
| 21.05.2025 | 28,22 | 28,78 | 28,14 | 28,31 | -0,02% | - |
| 20.05.2025 | 28,70 | 28,73 | 28,24 | 28,32 | -1,67% | - |
| 19.05.2025 | 28,77 | 28,84 | 28,40 | 28,80 | -0,42% | - |
| 16.05.2025 | 29,49 | 29,57 | 28,70 | 28,92 | -2,03% | - |
| 15.05.2025 | 28,76 | 29,54 | 28,73 | 29,52 | 2,16% | 900,00 |
| 14.05.2025 | 28,51 | 29,07 | 28,46 | 28,89 | 1,42% | - |
| 13.05.2025 | 28,63 | 28,79 | 28,44 | 28,49 | -0,99% | - |
| 12.05.2025 | 28,22 | 28,89 | 28,04 | 28,77 | 3,04% | - |
| 09.05.2025 | 27,78 | 28,09 | 27,65 | 27,92 | 0,83% | - |
| 08.05.2025 | 27,01 | 27,95 | 26,89 | 27,69 | 2,98% | - |
| 07.05.2025 | 26,70 | 27,21 | 26,66 | 26,89 | 1,13% | - |
| 06.05.2025 | 26,76 | 27,21 | 26,48 | 26,59 | -0,84% | - |
| 05.05.2025 | 26,96 | 27,25 | 26,80 | 26,82 | -1,74% | - |
| 02.05.2025 | 27,14 | 27,44 | 26,89 | 27,29 | 1,85% | - |
| 30.04.2025 | 26,67 | 27,06 | 26,42 | 26,80 | 0,71% | - |
| 29.04.2025 | 25,93 | 26,79 | 25,90 | 26,61 | 2,52% | - |
| 28.04.2025 | 26,12 | 26,40 | 25,74 | 25,95 | -1,93% | - |
| 25.04.2025 | 26,63 | 26,65 | 26,02 | 26,46 | 0,25% | - |
| 24.04.2025 | 25,52 | 26,59 | 25,18 | 26,40 | 3,23% | - |
| 23.04.2025 | 23,51 | 26,13 | 23,50 | 25,57 | 10,55% | - |
| 22.04.2025 | 23,02 | 23,42 | 22,78 | 23,13 | -1,01% | - |
| 17.04.2025 | 23,51 | 23,64 | 23,11 | 23,37 | 1,21% | - |
| 16.04.2025 | 22,85 | 23,60 | 22,85 | 23,09 | -0,75% | - |
| 15.04.2025 | 22,97 | 23,59 | 22,96 | 23,26 | 1,02% | - |
| 14.04.2025 | 23,01 | 23,26 | 22,67 | 23,03 | 0,48% | - |
| 11.04.2025 | 22,49 | 23,00 | 21,79 | 22,92 | 2,48% | - |
| 10.04.2025 | 24,57 | 24,67 | 21,69 | 22,36 | -4,71% | - |
| 09.04.2025 | 21,48 | 23,70 | 21,24 | 23,47 | 8,51% | - |
| 08.04.2025 | 22,74 | 23,02 | 21,30 | 21,63 | -2,41% | - |
| 07.04.2025 | 21,07 | 23,11 | 20,49 | 22,16 | -1,49% | - |
| 04.04.2025 | 23,66 | 23,78 | 22,32 | 22,50 | -5,38% | - |
| 03.04.2025 | 23,96 | 24,42 | 23,69 | 23,78 | -4,15% | - |
| 02.04.2025 | 24,69 | 24,87 | 24,28 | 24,81 | 0,32% | - |
| 01.04.2025 | 25,28 | 25,36 | 24,41 | 24,73 | -2,31% | - |
| 31.03.2025 | 25,19 | 25,37 | 24,81 | 25,31 | -1,25% | - |
| 28.03.2025 | 25,86 | 26,47 | 25,42 | 25,63 | -1,50% | - |
| 27.03.2025 | 26,94 | 26,95 | 25,96 | 26,02 | -3,59% | - |
| 26.03.2025 | 27,40 | 27,80 | 26,92 | 26,99 | -1,62% | - |