22,370€
0,18%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 27,50 | 27,64 | 27,15 | 27,44 | -0,40% | - |
| 24.03.2025 | 27,77 | 27,88 | 27,25 | 27,55 | 0,53% | - |
| 21.03.2025 | 27,87 | 27,91 | 27,34 | 27,40 | -1,90% | - |
| 20.03.2025 | 28,25 | 28,34 | 27,31 | 27,93 | -1,39% | - |
| 19.03.2025 | 28,20 | 28,42 | 27,81 | 28,33 | 0,50% | - |
| 18.03.2025 | 28,26 | 28,33 | 27,89 | 28,19 | -0,25% | - |
| 17.03.2025 | 27,94 | 28,30 | 27,78 | 28,26 | 0,69% | - |
| 14.03.2025 | 27,12 | 28,11 | 27,03 | 28,06 | 4,20% | - |
| 13.03.2025 | 26,92 | 27,20 | 26,81 | 26,93 | -0,17% | 236,00 |
| 12.03.2025 | 27,95 | 28,02 | 26,89 | 26,98 | -3,21% | - |
| 11.03.2025 | 28,37 | 28,44 | 27,39 | 27,87 | -1,31% | - |
| 10.03.2025 | 28,18 | 28,36 | 27,74 | 28,24 | -0,18% | - |
| 07.03.2025 | 27,99 | 28,34 | 27,81 | 28,29 | 1,05% | - |
| 06.03.2025 | 27,62 | 28,56 | 27,59 | 28,00 | 1,89% | - |
| 05.03.2025 | 26,34 | 27,53 | 26,23 | 27,48 | 5,03% | - |
| 04.03.2025 | 26,37 | 26,63 | 25,84 | 26,16 | -0,74% | - |
| 03.03.2025 | 27,18 | 27,31 | 26,17 | 26,36 | -2,48% | - |
| 28.02.2025 | 26,77 | 27,11 | 26,52 | 27,03 | 0,28% | - |
| 27.02.2025 | 27,66 | 27,66 | 26,87 | 26,95 | -1,48% | - |
| 26.02.2025 | 27,30 | 27,81 | 27,22 | 27,36 | 0,68% | - |
| 25.02.2025 | 26,61 | 27,48 | 26,53 | 27,17 | 2,24% | - |
| 24.02.2025 | 27,66 | 27,70 | 26,57 | 26,58 | -2,90% | - |
| 21.02.2025 | 27,65 | 27,98 | 27,15 | 27,37 | -0,87% | 20,00 |
| 20.02.2025 | 27,83 | 27,92 | 27,54 | 27,61 | -0,63% | - |
| 19.02.2025 | 28,07 | 28,22 | 27,56 | 27,79 | -1,09% | - |
| 18.02.2025 | 28,24 | 28,38 | 27,87 | 28,09 | -0,97% | - |
| 17.02.2025 | 27,61 | 28,38 | 27,44 | 28,37 | 3,39% | - |
| 14.02.2025 | 27,98 | 28,30 | 27,42 | 27,44 | -1,86% | - |
| 13.02.2025 | 27,32 | 28,64 | 27,24 | 27,96 | 3,58% | 990,00 |
| 12.02.2025 | 26,78 | 27,09 | 26,62 | 26,99 | 0,80% | - |
| 11.02.2025 | 26,70 | 26,80 | 26,25 | 26,78 | 0,13% | - |
| 10.02.2025 | 26,49 | 26,83 | 26,27 | 26,74 | 1,31% | - |
| 07.02.2025 | 26,15 | 26,66 | 26,14 | 26,40 | 1,09% | - |
| 06.02.2025 | 26,10 | 26,34 | 25,46 | 26,11 | 0,19% | - |
| 05.02.2025 | 26,01 | 26,09 | 25,65 | 26,06 | -0,17% | - |
| 04.02.2025 | 25,78 | 26,14 | 25,74 | 26,11 | 1,56% | - |
| 03.02.2025 | 25,63 | 26,09 | 25,28 | 25,71 | -2,11% | 600,00 |
| 31.01.2025 | 26,55 | 26,64 | 26,20 | 26,26 | -1,15% | - |
| 30.01.2025 | 26,99 | 27,26 | 26,30 | 26,57 | -1,30% | - |
| 29.01.2025 | 26,90 | 27,12 | 26,66 | 26,92 | 1,20% | - |
| 28.01.2025 | 26,17 | 26,81 | 26,12 | 26,60 | 1,24% | - |
| 27.01.2025 | 25,60 | 26,40 | 25,41 | 26,27 | 0,69% | - |
| 24.01.2025 | 25,63 | 26,41 | 25,58 | 26,09 | 1,87% | - |
| 23.01.2025 | 26,06 | 26,25 | 25,22 | 25,61 | -1,59% | - |
| 22.01.2025 | 25,93 | 26,26 | 25,90 | 26,03 | 0,35% | - |
| 21.01.2025 | 25,64 | 26,25 | 25,57 | 25,94 | 0,23% | - |
| 20.01.2025 | 25,50 | 25,90 | 25,30 | 25,88 | 1,51% | 200,00 |
| 17.01.2025 | 25,05 | 25,51 | 24,87 | 25,49 | 1,98% | - |
| 16.01.2025 | 24,56 | 25,07 | 24,54 | 25,00 | 2,35% | 5.600,00 |
| 15.01.2025 | 24,23 | 24,68 | 24,04 | 24,42 | 0,78% | - |
| 14.01.2025 | 24,73 | 24,78 | 23,98 | 24,23 | -1,78% | - |
| 13.01.2025 | 24,20 | 24,69 | 24,03 | 24,67 | 1,48% | - |
| 10.01.2025 | 24,30 | 24,52 | 24,16 | 24,31 | -0,18% | - |
| 09.01.2025 | 23,90 | 24,37 | 23,66 | 24,36 | 2,42% | - |
| 08.01.2025 | 24,32 | 24,64 | 23,73 | 23,78 | -2,06% | - |
| 07.01.2025 | 24,56 | 24,71 | 24,15 | 24,28 | 0,58% | - |
| 06.01.2025 | 23,87 | 24,35 | 23,83 | 24,14 | 0,69% | - |
| 03.01.2025 | 24,06 | 24,10 | 23,75 | 23,98 | 0,63% | 205,00 |
| 02.01.2025 | 23,40 | 24,16 | 23,37 | 23,83 | 1,99% | - |
| 30.12.2024 | 23,31 | 23,46 | 23,18 | 23,36 | -0,15% | - |
| 27.12.2024 | 22,95 | 23,48 | 22,90 | 23,40 | 1,70% | - |
| 23.12.2024 | 23,11 | 23,12 | 22,69 | 23,01 | -0,30% | - |
| 20.12.2024 | 22,62 | 23,20 | 22,39 | 23,08 | 0,74% | - |
| 19.12.2024 | 22,42 | 23,00 | 22,40 | 22,91 | 2,00% | - |
| 18.12.2024 | 22,99 | 23,18 | 22,42 | 22,46 | -2,22% | - |
| 17.12.2024 | 22,61 | 23,04 | 22,58 | 22,97 | 1,37% | - |
| 16.12.2024 | 22,89 | 22,99 | 22,46 | 22,66 | -1,09% | - |
| 13.12.2024 | 23,23 | 23,38 | 22,82 | 22,91 | -1,46% | - |
| 12.12.2024 | 23,49 | 23,71 | 23,05 | 23,25 | -1,96% | - |
| 11.12.2024 | 23,59 | 23,73 | 23,18 | 23,71 | 0,68% | - |
| 10.12.2024 | 23,35 | 23,84 | 23,35 | 23,55 | 0,58% | - |
| 09.12.2024 | 23,17 | 23,86 | 23,15 | 23,42 | 1,01% | - |
| 06.12.2024 | 22,99 | 23,42 | 22,99 | 23,18 | 0,70% | - |
| 05.12.2024 | 22,81 | 23,38 | 22,78 | 23,02 | 0,17% | 100,00 |
| 04.12.2024 | 22,74 | 23,18 | 22,70 | 22,98 | 1,06% | - |
| 03.12.2024 | 22,45 | 22,93 | 22,42 | 22,74 | 0,51% | 32,00 |
| 02.12.2024 | 22,00 | 22,65 | 21,76 | 22,63 | 2,24% | - |
| 29.11.2024 | 21,92 | 22,37 | 21,86 | 22,13 | -0,07% | - |
| 28.11.2024 | 22,33 | 22,36 | 21,96 | 22,15 | -0,61% | - |
| 27.11.2024 | 21,95 | 22,29 | 21,89 | 22,28 | 1,41% | - |
| 26.11.2024 | 21,87 | 22,42 | 21,75 | 21,97 | -0,05% | 50,00 |
| 25.11.2024 | 21,96 | 22,29 | 21,84 | 21,98 | 0,00% | - |
| 22.11.2024 | 21,69 | 22,01 | 21,35 | 21,98 | 0,57% | - |
| 21.11.2024 | 21,78 | 21,86 | 21,41 | 21,86 | 0,34% | - |
| 20.11.2024 | 22,27 | 22,28 | 21,54 | 21,78 | -0,32% | - |
| 19.11.2024 | 22,20 | 22,54 | 21,61 | 21,85 | -1,11% | - |
| 18.11.2024 | 22,64 | 22,67 | 22,06 | 22,10 | -2,17% | 65,00 |