22,940€
1,15%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 22,50 | 22,87 | 22,33 | 22,59 | 0,58% | - |
| 14.11.2024 | 22,83 | 23,18 | 22,44 | 22,46 | -2,05% | 150,00 |
| 13.11.2024 | 22,71 | 23,28 | 22,58 | 22,93 | 0,20% | - |
| 12.11.2024 | 23,61 | 23,86 | 22,76 | 22,88 | -4,71% | - |
| 11.11.2024 | 24,59 | 24,68 | 23,98 | 24,01 | -2,10% | - |
| 08.11.2024 | 24,84 | 24,89 | 24,24 | 24,53 | -1,57% | - |
| 07.11.2024 | 24,20 | 25,17 | 23,97 | 24,92 | 3,66% | - |
| 06.11.2024 | 23,83 | 24,51 | 23,83 | 24,04 | 0,40% | - |
| 05.11.2024 | 23,64 | 24,00 | 23,49 | 23,94 | 1,51% | - |
| 04.11.2024 | 23,84 | 23,87 | 23,49 | 23,59 | -0,61% | - |
| 01.11.2024 | 23,30 | 23,81 | 23,29 | 23,73 | 1,65% | - |
| 31.10.2024 | 23,92 | 24,23 | 23,28 | 23,35 | -2,04% | - |
| 30.10.2024 | 24,27 | 24,61 | 23,42 | 23,83 | -1,93% | - |
| 29.10.2024 | 24,23 | 24,53 | 23,93 | 24,30 | 0,37% | - |
| 28.10.2024 | 24,52 | 24,57 | 24,14 | 24,21 | 0,58% | - |
| 25.10.2024 | 24,27 | 24,39 | 23,92 | 24,07 | -0,82% | - |
| 24.10.2024 | 23,75 | 24,56 | 23,75 | 24,27 | 2,36% | - |
| 23.10.2024 | 24,07 | 24,24 | 23,63 | 23,71 | -1,45% | - |
| 22.10.2024 | 23,95 | 24,21 | 23,67 | 24,06 | 0,12% | - |
| 21.10.2024 | 24,26 | 24,47 | 23,72 | 24,03 | -1,19% | 200,00 |
| 18.10.2024 | 24,19 | 24,40 | 23,92 | 24,32 | 0,56% | - |
| 17.10.2024 | 23,97 | 24,26 | 23,92 | 24,19 | 0,04% | - |
| 16.10.2024 | 23,89 | 24,33 | 23,79 | 24,18 | 1,15% | - |
| 15.10.2024 | 24,69 | 25,12 | 23,83 | 23,90 | -3,26% | 120,00 |
| 14.10.2024 | 25,17 | 25,44 | 24,41 | 24,71 | -1,30% | - |
| 11.10.2024 | 27,16 | 27,59 | 24,82 | 25,03 | -7,96% | - |
| 10.10.2024 | 27,99 | 28,23 | 27,10 | 27,20 | -3,82% | - |
| 09.10.2024 | 27,68 | 28,36 | 27,63 | 28,28 | 1,98% | - |
| 08.10.2024 | 27,46 | 27,97 | 27,43 | 27,73 | 0,33% | - |
| 07.10.2024 | 28,07 | 28,35 | 27,57 | 27,64 | -2,40% | - |
| 04.10.2024 | 28,17 | 28,33 | 27,82 | 28,32 | 0,69% | 115,00 |
| 03.10.2024 | 27,97 | 28,52 | 27,89 | 28,12 | 0,00% | - |
| 02.10.2024 | 28,63 | 28,63 | 28,02 | 28,12 | -1,76% | - |
| 01.10.2024 | 28,56 | 29,05 | 28,29 | 28,63 | 0,25% | - |
| 30.09.2024 | 29,54 | 29,54 | 28,35 | 28,56 | -2,54% | - |
| 27.09.2024 | 30,01 | 30,26 | 29,25 | 29,30 | -3,08% | 967,00 |
| 26.09.2024 | 28,51 | 30,27 | 28,31 | 30,23 | 8,00% | 100,00 |
| 25.09.2024 | 25,37 | 28,36 | 25,22 | 27,99 | 9,76% | 65,00 |
| 24.09.2024 | 25,30 | 25,80 | 25,21 | 25,50 | 1,21% | - |
| 23.09.2024 | 25,68 | 25,68 | 24,92 | 25,20 | -0,77% | - |
| 20.09.2024 | 25,62 | 25,92 | 25,24 | 25,39 | -1,30% | - |
| 19.09.2024 | 25,27 | 25,84 | 24,90 | 25,73 | 4,15% | 100,00 |
| 18.09.2024 | 24,71 | 25,27 | 24,51 | 24,70 | 0,84% | - |
| 17.09.2024 | 24,38 | 24,88 | 24,22 | 24,50 | 0,45% | - |
| 16.09.2024 | 24,22 | 24,58 | 24,00 | 24,39 | 0,25% | - |
| 13.09.2024 | 24,21 | 24,42 | 23,97 | 24,33 | 0,45% | - |
| 12.09.2024 | 24,32 | 24,54 | 23,92 | 24,22 | -0,41% | 750,00 |
| 11.09.2024 | 23,63 | 24,34 | 23,62 | 24,32 | 2,57% | - |
| 10.09.2024 | 23,84 | 24,12 | 23,48 | 23,71 | -0,92% | - |
| 09.09.2024 | 23,58 | 24,10 | 23,55 | 23,93 | 2,07% | - |
| 06.09.2024 | 23,71 | 24,22 | 23,40 | 23,44 | -1,28% | - |
| 05.09.2024 | 24,74 | 24,76 | 23,68 | 23,75 | -4,20% | - |
| 04.09.2024 | 24,76 | 25,15 | 24,51 | 24,79 | -0,52% | - |
| 03.09.2024 | 25,80 | 25,98 | 24,87 | 24,92 | -3,51% | - |
| 02.09.2024 | 25,92 | 25,94 | 25,38 | 25,82 | -0,50% | - |
| 30.08.2024 | 25,44 | 26,16 | 25,43 | 25,95 | 5,23% | - |
| 29.08.2024 | 25,05 | 25,71 | 24,66 | 24,66 | -1,73% | - |
| 28.08.2024 | 25,00 | 25,26 | 24,81 | 25,10 | 0,52% | 360,00 |
| 27.08.2024 | 25,31 | 25,53 | 24,93 | 24,97 | -1,23% | - |
| 26.08.2024 | 25,53 | 25,81 | 25,22 | 25,28 | -1,13% | - |
| 23.08.2024 | 25,86 | 25,91 | 25,40 | 25,57 | -0,10% | - |
| 22.08.2024 | 25,51 | 25,86 | 25,38 | 25,59 | 0,14% | - |
| 21.08.2024 | 25,54 | 25,79 | 25,46 | 25,56 | 0,29% | - |
| 20.08.2024 | 25,66 | 25,98 | 25,43 | 25,48 | -0,70% | - |
| 19.08.2024 | 25,51 | 25,84 | 25,32 | 25,66 | 0,57% | - |
| 16.08.2024 | 25,58 | 25,62 | 25,24 | 25,52 | -0,18% | - |
| 15.08.2024 | 25,04 | 25,59 | 25,00 | 25,56 | 2,36% | - |
| 14.08.2024 | 25,05 | 25,35 | 24,86 | 24,97 | -0,24% | - |
| 13.08.2024 | 24,64 | 25,05 | 24,55 | 25,03 | 1,91% | - |
| 12.08.2024 | 25,03 | 25,07 | 24,36 | 24,56 | -1,66% | - |
| 09.08.2024 | 24,82 | 25,08 | 24,61 | 24,98 | 0,58% | - |
| 08.08.2024 | 24,54 | 24,85 | 24,21 | 24,83 | 1,64% | - |
| 07.08.2024 | 24,40 | 24,85 | 24,27 | 24,43 | 0,89% | - |
| 06.08.2024 | 24,17 | 24,61 | 23,90 | 24,22 | 1,11% | - |
| 05.08.2024 | 23,84 | 24,33 | 23,09 | 23,95 | -3,43% | - |