22,900€
0,77%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,62 | 23,06 | 22,39 | 22,88 | 0,66% | 140,00 |
| 19.12.2024 | 22,61 | 22,88 | 22,53 | 22,73 | 0,33% | 411,00 |
| 18.12.2024 | 22,81 | 23,11 | 22,61 | 22,65 | -0,61% | 887,00 |
| 17.12.2024 | 22,80 | 22,90 | 22,62 | 22,79 | -0,24% | 243,00 |
| 16.12.2024 | 22,89 | 22,99 | 22,50 | 22,85 | -0,31% | 899,00 |
| 13.12.2024 | 23,23 | 23,35 | 22,84 | 22,92 | -1,38% | 360,00 |
| 12.12.2024 | 23,48 | 23,62 | 23,13 | 23,24 | -1,19% | 344,00 |
| 11.12.2024 | 23,38 | 23,61 | 23,18 | 23,52 | 0,69% | 300,00 |
| 10.12.2024 | 23,58 | 23,79 | 23,35 | 23,36 | -1,16% | 109,00 |
| 09.12.2024 | 23,33 | 23,80 | 23,33 | 23,63 | 1,16% | 1.085,00 |
| 06.12.2024 | 23,19 | 23,42 | 23,18 | 23,36 | 0,62% | - |
| 05.12.2024 | 22,98 | 23,32 | 22,97 | 23,22 | 1,02% | 1.340,00 |
| 04.12.2024 | 22,74 | 23,13 | 22,70 | 22,98 | 1,06% | 295,00 |
| 03.12.2024 | 22,45 | 22,79 | 22,42 | 22,74 | 1,29% | 51,00 |
| 02.12.2024 | 21,99 | 22,54 | 21,93 | 22,45 | 1,42% | 567,00 |
| 29.11.2024 | 22,09 | 22,29 | 22,03 | 22,14 | -0,02% | 50,00 |
| 28.11.2024 | 22,09 | 22,30 | 21,99 | 22,14 | 0,18% | 1.265,00 |
| 27.11.2024 | 22,14 | 22,24 | 21,99 | 22,10 | -0,25% | 653,00 |
| 26.11.2024 | 22,07 | 22,36 | 21,80 | 22,16 | -0,09% | 252,00 |
| 25.11.2024 | 21,90 | 22,26 | 21,85 | 22,18 | 1,77% | 1.268,00 |
| 22.11.2024 | 21,66 | 21,85 | 21,38 | 21,79 | 0,48% | 972,00 |
| 21.11.2024 | 21,79 | 21,82 | 21,41 | 21,69 | -0,44% | - |
| 20.11.2024 | 21,98 | 22,05 | 21,63 | 21,78 | -0,32% | 321,00 |
| 19.11.2024 | 22,40 | 22,49 | 21,63 | 21,85 | -1,97% | 508,00 |
| 18.11.2024 | 22,66 | 22,67 | 22,11 | 22,29 | -1,35% | 1.975,00 |
| 15.11.2024 | 22,58 | 22,81 | 22,40 | 22,60 | -0,20% | 573,00 |
| 14.11.2024 | 22,83 | 23,00 | 22,64 | 22,64 | -1,20% | 2.388,00 |
| 13.11.2024 | 22,94 | 23,23 | 22,63 | 22,92 | -0,78% | 1,00 |
| 12.11.2024 | 23,79 | 23,84 | 22,96 | 23,10 | -3,77% | 335,00 |
| 11.11.2024 | 24,36 | 24,54 | 23,98 | 24,00 | -1,28% | 1.564,00 |
| 08.11.2024 | 24,65 | 24,69 | 24,23 | 24,31 | -1,64% | - |
| 07.11.2024 | 24,33 | 25,12 | 24,19 | 24,72 | 1,94% | 279,00 |
| 06.11.2024 | 23,77 | 24,46 | 23,76 | 24,25 | 2,13% | 679,00 |
| 05.11.2024 | 23,64 | 23,85 | 23,57 | 23,74 | 0,70% | 2.665,00 |
| 04.11.2024 | 23,64 | 23,74 | 23,52 | 23,58 | 0,13% | 191,00 |
| 01.11.2024 | 23,53 | 23,73 | 23,45 | 23,55 | -0,04% | 3.841,00 |
| 31.10.2024 | 23,92 | 24,18 | 23,37 | 23,56 | -1,96% | 75,00 |
| 30.10.2024 | 24,08 | 24,55 | 23,46 | 24,03 | -0,37% | 577,00 |
| 29.10.2024 | 24,42 | 24,53 | 23,96 | 24,12 | -1,17% | 1.053,00 |
| 28.10.2024 | 24,29 | 24,52 | 24,19 | 24,40 | 0,58% | 818,00 |
| 25.10.2024 | 24,00 | 24,37 | 23,96 | 24,26 | 0,85% | 784,00 |
| 24.10.2024 | 23,97 | 24,51 | 23,86 | 24,06 | 0,52% | 489,00 |
| 23.10.2024 | 24,07 | 24,18 | 23,83 | 23,93 | -0,54% | 829,00 |
| 22.10.2024 | 23,75 | 24,11 | 23,70 | 24,06 | 1,39% | 520,00 |
| 21.10.2024 | 24,04 | 24,42 | 23,72 | 23,73 | -1,54% | 698,00 |
| 18.10.2024 | 23,98 | 24,35 | 23,92 | 24,10 | 0,52% | 294,00 |
| 17.10.2024 | 24,15 | 24,25 | 23,96 | 23,98 | -0,87% | 200,00 |
| 16.10.2024 | 24,11 | 24,27 | 23,98 | 24,19 | 0,31% | 1.514,00 |
| 15.10.2024 | 24,89 | 25,07 | 24,04 | 24,11 | -3,21% | 249,00 |
| 14.10.2024 | 25,19 | 25,41 | 24,47 | 24,91 | -1,29% | 1.567,00 |
| 11.10.2024 | 27,44 | 27,53 | 24,84 | 25,24 | -8,12% | 1.161,00 |
| 10.10.2024 | 28,00 | 28,05 | 27,21 | 27,47 | -2,17% | 220,00 |
| 09.10.2024 | 27,92 | 28,29 | 27,86 | 28,08 | 0,39% | 151,00 |
| 08.10.2024 | 27,69 | 27,99 | 27,56 | 27,97 | 0,29% | 438,00 |
| 07.10.2024 | 27,96 | 28,28 | 27,80 | 27,89 | -0,71% | 727,00 |
| 04.10.2024 | 27,93 | 28,26 | 27,80 | 28,09 | 0,68% | 408,00 |
| 03.10.2024 | 28,22 | 28,47 | 27,84 | 27,90 | -1,64% | - |
| 02.10.2024 | 28,40 | 28,43 | 28,08 | 28,36 | -0,07% | 747,00 |
| 01.10.2024 | 28,82 | 28,98 | 28,27 | 28,38 | -1,51% | 765,00 |
| 30.09.2024 | 29,00 | 29,08 | 28,41 | 28,82 | -2,54% | 1.250,00 |
| 27.09.2024 | 29,95 | 30,02 | 29,39 | 29,57 | -1,50% | 423,00 |
| 26.09.2024 | 28,50 | 30,10 | 28,37 | 30,02 | 6,46% | 1.098,00 |
| 25.09.2024 | 25,13 | 28,30 | 25,13 | 28,20 | 11,60% | 2.681,00 |
| 24.09.2024 | 25,29 | 25,75 | 25,24 | 25,27 | 0,28% | 1.559,00 |
| 23.09.2024 | 25,47 | 25,50 | 24,97 | 25,20 | -0,75% | 254,00 |
| 20.09.2024 | 25,40 | 25,86 | 25,34 | 25,39 | -0,41% | - |
| 19.09.2024 | 25,08 | 25,73 | 24,94 | 25,49 | 2,37% | 1.918,00 |
| 18.09.2024 | 24,70 | 25,16 | 24,62 | 24,90 | 0,89% | 786,00 |
| 17.09.2024 | 24,38 | 24,83 | 24,27 | 24,68 | 1,19% | 251,00 |
| 16.09.2024 | 24,14 | 24,42 | 24,01 | 24,39 | 1,18% | 265,00 |
| 13.09.2024 | 23,98 | 24,38 | 23,92 | 24,11 | 0,48% | 480,00 |
| 12.09.2024 | 24,02 | 24,49 | 23,87 | 23,99 | -0,35% | 752,00 |
| 11.09.2024 | 23,83 | 24,27 | 23,75 | 24,08 | 0,75% | 130,00 |
| 10.09.2024 | 23,62 | 24,06 | 23,59 | 23,90 | 0,80% | 392,00 |
| 09.09.2024 | 23,77 | 24,05 | 23,63 | 23,71 | 0,25% | 551,00 |
| 06.09.2024 | 23,93 | 24,16 | 23,59 | 23,65 | -1,27% | 425,00 |
| 05.09.2024 | 24,54 | 24,56 | 23,82 | 23,95 | -2,56% | 796,00 |
| 04.09.2024 | 25,03 | 25,09 | 24,52 | 24,58 | -2,11% | 772,00 |
| 03.09.2024 | 25,80 | 25,93 | 25,06 | 25,11 | -2,75% | 160,00 |
| 02.09.2024 | 25,92 | 25,94 | 25,42 | 25,82 | -0,54% | 654,00 |
| 30.08.2024 | 25,44 | 26,07 | 25,43 | 25,96 | 2,24% | 65,00 |
| 29.08.2024 | 25,11 | 25,66 | 25,06 | 25,39 | 1,18% | 20,00 |
| 28.08.2024 | 25,23 | 25,26 | 25,00 | 25,10 | -0,36% | 687,00 |
| 27.08.2024 | 25,53 | 25,54 | 25,09 | 25,19 | -1,20% | 423,00 |
| 26.08.2024 | 25,77 | 25,79 | 25,37 | 25,49 | -1,24% | 70,00 |
| 23.08.2024 | 25,66 | 25,84 | 25,40 | 25,81 | 0,96% | 221,00 |
| 22.08.2024 | 25,69 | 25,83 | 25,50 | 25,57 | -0,76% | 466,00 |
| 21.08.2024 | 25,54 | 25,77 | 25,51 | 25,76 | 1,10% | - |
| 20.08.2024 | 25,66 | 25,92 | 25,43 | 25,48 | -0,66% | 40,00 |
| 19.08.2024 | 25,25 | 25,70 | 25,21 | 25,65 | 1,56% | 200,00 |
| 16.08.2024 | 25,58 | 25,62 | 25,24 | 25,26 | -1,15% | 1.392,00 |
| 15.08.2024 | 25,24 | 25,57 | 25,06 | 25,55 | 1,55% | 8,00 |
| 14.08.2024 | 25,05 | 25,29 | 24,90 | 25,16 | 0,46% | 120,00 |
| 13.08.2024 | 24,64 | 25,05 | 24,59 | 25,05 | 2,04% | 1.050,00 |
| 12.08.2024 | 24,83 | 25,02 | 24,43 | 24,55 | -0,99% | 60,00 |
| 09.08.2024 | 24,60 | 25,03 | 24,59 | 24,79 | 0,65% | 30,00 |
| 08.08.2024 | 24,29 | 24,77 | 24,26 | 24,63 | 1,84% | 30,00 |
| 07.08.2024 | 24,18 | 24,72 | 24,04 | 24,19 | 0,83% | 523,00 |
| 06.08.2024 | 24,39 | 24,55 | 23,89 | 23,99 | -0,74% | 25,00 |
| 05.08.2024 | 23,84 | 24,36 | 23,14 | 24,17 | -1,69% | 822,00 |