30,285€
-0,23%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,39 | 30,61 | 30,18 | 30,28 | -0,26% | - |
| 14.08.2025 | 30,86 | 31,03 | 30,17 | 30,36 | -2,03% | 3,00 |
| 13.08.2025 | 31,26 | 31,42 | 30,89 | 30,99 | -0,82% | 60,00 |
| 12.08.2025 | 31,22 | 31,35 | 30,97 | 31,24 | 0,32% | 672,00 |
| 11.08.2025 | 31,79 | 31,84 | 31,01 | 31,14 | -2,01% | - |
| 08.08.2025 | 31,23 | 31,85 | 31,16 | 31,78 | 1,73% | 1.264,00 |
| 07.08.2025 | 30,92 | 31,69 | 30,83 | 31,24 | 1,54% | 754,00 |
| 06.08.2025 | 30,95 | 31,53 | 30,73 | 30,77 | -1,05% | 958,00 |
| 05.08.2025 | 31,24 | 31,57 | 31,05 | 31,09 | -0,24% | 1.240,00 |
| 04.08.2025 | 31,60 | 31,64 | 31,06 | 31,17 | -0,83% | - |
| 01.08.2025 | 31,50 | 31,77 | 31,32 | 31,43 | -0,70% | 117,00 |
| 31.07.2025 | 31,88 | 31,98 | 31,56 | 31,65 | -0,61% | 54,00 |
| 30.07.2025 | 31,40 | 32,15 | 31,33 | 31,84 | 1,50% | 557,00 |
| 29.07.2025 | 31,35 | 31,67 | 31,16 | 31,37 | 0,35% | 893,00 |
| 28.07.2025 | 31,57 | 31,79 | 30,87 | 31,26 | -0,92% | 1.190,00 |
| 25.07.2025 | 31,16 | 31,77 | 31,02 | 31,55 | 1,19% | 1.649,00 |
| 24.07.2025 | 30,09 | 31,34 | 30,00 | 31,18 | 3,92% | 1.722,00 |
| 23.07.2025 | 26,77 | 30,11 | 26,77 | 30,01 | 13,16% | 3.160,00 |
| 22.07.2025 | 27,04 | 27,05 | 26,23 | 26,52 | -2,05% | 956,00 |
| 21.07.2025 | 26,57 | 27,52 | 26,57 | 27,07 | 1,90% | 375,00 |
| 18.07.2025 | 26,87 | 26,99 | 26,54 | 26,57 | -0,84% | 100,00 |
| 17.07.2025 | 26,57 | 27,07 | 26,54 | 26,79 | 0,68% | 39,00 |
| 16.07.2025 | 26,76 | 26,79 | 26,32 | 26,61 | -0,86% | 481,00 |
| 15.07.2025 | 26,73 | 27,13 | 26,65 | 26,84 | 0,60% | 1.003,00 |
| 14.07.2025 | 26,58 | 26,70 | 26,48 | 26,68 | -0,48% | - |
| 11.07.2025 | 27,05 | 27,06 | 26,63 | 26,81 | -1,18% | 132,00 |
| 10.07.2025 | 26,82 | 27,15 | 26,78 | 27,13 | 0,93% | 204,00 |
| 09.07.2025 | 26,31 | 26,89 | 26,25 | 26,88 | 1,82% | 4,00 |
| 08.07.2025 | 26,07 | 26,49 | 25,94 | 26,40 | 1,62% | 1.274,00 |
| 07.07.2025 | 26,30 | 26,31 | 25,95 | 25,98 | -0,73% | 20,00 |
| 04.07.2025 | 26,37 | 26,43 | 26,12 | 26,17 | -1,13% | 40,00 |
| 03.07.2025 | 26,61 | 26,75 | 26,44 | 26,47 | -0,45% | 200,00 |
| 02.07.2025 | 26,11 | 26,60 | 26,04 | 26,59 | 2,23% | 1,00 |
| 01.07.2025 | 26,29 | 26,32 | 25,80 | 26,01 | -1,07% | 18,00 |
| 30.06.2025 | 26,61 | 26,69 | 26,21 | 26,29 | -1,17% | 255,00 |
| 27.06.2025 | 26,08 | 26,66 | 26,08 | 26,60 | 2,15% | 116,00 |
| 26.06.2025 | 25,68 | 26,06 | 25,68 | 26,04 | 1,48% | 135,00 |
| 25.06.2025 | 26,07 | 26,19 | 25,61 | 25,66 | -1,61% | 4,00 |
| 24.06.2025 | 26,04 | 26,42 | 25,89 | 26,08 | 1,44% | 60,00 |
| 23.06.2025 | 26,00 | 26,03 | 25,38 | 25,71 | -1,36% | 50,00 |
| 20.06.2025 | 26,21 | 26,36 | 26,04 | 26,07 | 0,21% | - |
| 19.06.2025 | 26,38 | 26,41 | 25,54 | 26,01 | -2,07% | 1.954,00 |
| 18.06.2025 | 26,91 | 27,08 | 26,47 | 26,56 | -1,04% | 378,00 |
| 17.06.2025 | 27,46 | 27,52 | 26,81 | 26,84 | -2,63% | 2.537,00 |
| 16.06.2025 | 26,78 | 27,69 | 26,77 | 27,57 | 2,40% | 506,00 |
| 13.06.2025 | 26,59 | 27,08 | 26,51 | 26,92 | -0,50% | 112,00 |
| 12.06.2025 | 26,93 | 27,19 | 26,74 | 27,06 | -0,07% | 1.221,00 |
| 11.06.2025 | 27,90 | 27,92 | 27,03 | 27,08 | -3,13% | - |
| 10.06.2025 | 27,99 | 28,03 | 27,54 | 27,95 | 0,02% | 1.552,00 |
| 09.06.2025 | 27,94 | 28,22 | 27,76 | 27,95 | -0,04% | 62,00 |
| 06.06.2025 | 28,22 | 28,23 | 27,61 | 27,96 | -0,68% | 26,00 |
| 05.06.2025 | 29,00 | 30,03 | 27,87 | 28,15 | -3,07% | 1.817,00 |
| 04.06.2025 | 28,79 | 29,14 | 28,62 | 29,04 | 1,11% | 774,00 |
| 03.06.2025 | 28,77 | 28,89 | 28,40 | 28,72 | -0,52% | 122,00 |
| 02.06.2025 | 28,61 | 28,98 | 28,32 | 28,87 | 0,31% | 1.051,00 |
| 30.05.2025 | 29,09 | 29,12 | 28,47 | 28,78 | -0,90% | 245,00 |
| 29.05.2025 | 29,32 | 29,33 | 28,90 | 29,04 | 0,10% | 171,00 |
| 28.05.2025 | 28,51 | 29,15 | 28,48 | 29,01 | 1,43% | - |
| 27.05.2025 | 28,33 | 28,67 | 28,23 | 28,60 | 0,85% | 28,00 |
| 26.05.2025 | 28,27 | 28,46 | 28,07 | 28,36 | 1,70% | 40,00 |
| 23.05.2025 | 28,34 | 28,63 | 27,19 | 27,88 | -1,68% | 321,00 |
| 22.05.2025 | 28,36 | 28,64 | 28,13 | 28,36 | 0,18% | 423,00 |
| 21.05.2025 | 28,46 | 28,68 | 28,22 | 28,31 | -0,79% | 733,00 |
| 20.05.2025 | 28,70 | 28,73 | 28,29 | 28,53 | -0,89% | 345,00 |
| 19.05.2025 | 28,77 | 28,83 | 28,40 | 28,79 | -0,48% | 161,00 |
| 16.05.2025 | 29,24 | 29,52 | 28,70 | 28,93 | -1,09% | 385,00 |
| 15.05.2025 | 29,02 | 29,45 | 28,87 | 29,25 | 0,45% | 1.768,00 |
| 14.05.2025 | 28,77 | 29,15 | 28,46 | 29,12 | 1,25% | 5.553,00 |
| 13.05.2025 | 28,63 | 28,82 | 28,44 | 28,76 | 0,02% | 177,00 |
| 12.05.2025 | 27,89 | 28,89 | 27,82 | 28,75 | 4,09% | 967,00 |
| 09.05.2025 | 27,45 | 28,05 | 27,45 | 27,62 | 0,93% | 398,00 |
| 08.05.2025 | 27,01 | 27,73 | 26,90 | 27,37 | 1,65% | 339,00 |
| 07.05.2025 | 26,93 | 27,17 | 26,71 | 26,92 | 0,37% | 563,00 |
| 06.05.2025 | 26,97 | 27,19 | 26,48 | 26,82 | -0,74% | 152,00 |
| 05.05.2025 | 27,18 | 27,26 | 26,88 | 27,02 | -0,97% | 192,00 |
| 02.05.2025 | 26,80 | 27,44 | 26,71 | 27,29 | 1,77% | 426,00 |
| 30.04.2025 | 26,26 | 26,95 | 26,26 | 26,81 | 1,78% | 255,00 |
| 29.04.2025 | 26,21 | 26,74 | 26,03 | 26,34 | 0,46% | 1.750,00 |
| 28.04.2025 | 26,12 | 26,37 | 25,74 | 26,22 | -0,19% | - |
| 25.04.2025 | 26,43 | 26,52 | 26,02 | 26,27 | -0,45% | 539,00 |
| 24.04.2025 | 25,76 | 26,40 | 25,18 | 26,39 | 2,19% | 21,00 |
| 23.04.2025 | 23,77 | 26,09 | 23,75 | 25,83 | 9,68% | 158,00 |
| 22.04.2025 | 23,27 | 23,56 | 22,78 | 23,55 | 0,90% | 333,00 |
| 17.04.2025 | 23,31 | 23,61 | 23,11 | 23,34 | 1,13% | - |
| 16.04.2025 | 23,06 | 23,42 | 22,95 | 23,08 | -1,54% | - |
| 15.04.2025 | 23,16 | 23,60 | 23,15 | 23,44 | 0,99% | 511,00 |
| 14.04.2025 | 23,01 | 23,31 | 22,73 | 23,21 | 1,22% | 626,00 |
| 11.04.2025 | 22,81 | 23,00 | 21,79 | 22,93 | 1,15% | 283,00 |
| 10.04.2025 | 23,32 | 23,88 | 21,69 | 22,67 | -3,53% | 3.263,00 |
| 09.04.2025 | 21,74 | 23,69 | 21,24 | 23,50 | 7,26% | 96,00 |
| 08.04.2025 | 22,51 | 22,99 | 21,59 | 21,91 | -3,25% | 1.453,00 |
| 07.04.2025 | 22,28 | 23,06 | 20,99 | 22,64 | -1,20% | 1.255,00 |
| 04.04.2025 | 23,88 | 23,94 | 22,32 | 22,92 | -3,62% | 2.600,00 |
| 03.04.2025 | 24,18 | 24,42 | 23,73 | 23,78 | -4,21% | 732,00 |
| 02.04.2025 | 24,69 | 24,88 | 24,28 | 24,82 | 0,40% | 462,00 |
| 01.04.2025 | 25,07 | 25,18 | 24,57 | 24,72 | -1,55% | 114,00 |
| 31.03.2025 | 25,46 | 25,53 | 24,81 | 25,11 | -2,03% | 383,00 |
| 28.03.2025 | 26,11 | 26,44 | 25,47 | 25,63 | -2,34% | 2.514,00 |
| 27.03.2025 | 26,51 | 26,62 | 25,99 | 26,25 | -3,65% | - |
| 26.03.2025 | 27,40 | 27,80 | 27,18 | 27,24 | -0,73% | 185,00 |