28,915€
-1,13%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 27,28 | 27,58 | 27,15 | 27,44 | 0,44% | 157,00 |
| 24.03.2025 | 27,84 | 27,89 | 27,25 | 27,32 | -1,19% | 103,00 |
| 21.03.2025 | 27,65 | 27,75 | 27,36 | 27,65 | -0,18% | 140,00 |
| 20.03.2025 | 28,02 | 28,22 | 27,34 | 27,70 | -1,35% | 149,00 |
| 19.03.2025 | 27,98 | 28,41 | 27,83 | 28,08 | 0,38% | 82,00 |
| 18.03.2025 | 28,03 | 28,34 | 27,88 | 27,98 | -0,20% | 6.559,00 |
| 17.03.2025 | 27,69 | 28,24 | 27,63 | 28,03 | 0,86% | 11,00 |
| 14.03.2025 | 27,12 | 27,93 | 27,03 | 27,79 | 3,19% | 271,00 |
| 13.03.2025 | 26,92 | 27,20 | 26,81 | 26,93 | -0,13% | 89,00 |
| 12.03.2025 | 27,72 | 28,02 | 26,89 | 26,97 | -2,51% | 254,00 |
| 11.03.2025 | 28,07 | 28,32 | 27,39 | 27,66 | -1,20% | - |
| 10.03.2025 | 28,46 | 28,50 | 27,74 | 28,00 | -1,94% | 281,00 |
| 07.03.2025 | 28,15 | 28,57 | 27,85 | 28,55 | 1,15% | 498,00 |
| 06.03.2025 | 27,29 | 28,54 | 27,21 | 28,23 | 3,84% | 1.382,00 |
| 05.03.2025 | 26,57 | 27,37 | 26,41 | 27,18 | 2,99% | 1.006,00 |
| 04.03.2025 | 26,65 | 26,65 | 25,88 | 26,39 | -0,90% | 806,00 |
| 03.03.2025 | 27,18 | 27,30 | 26,47 | 26,63 | -1,53% | 382,00 |
| 28.02.2025 | 26,58 | 27,11 | 26,51 | 27,05 | 1,33% | 11,00 |
| 27.02.2025 | 27,45 | 27,54 | 26,67 | 26,69 | -2,40% | 1.873,00 |
| 26.02.2025 | 27,52 | 27,81 | 27,28 | 27,35 | -0,11% | 462,00 |
| 25.02.2025 | 26,83 | 27,48 | 26,76 | 27,38 | 2,22% | 96,00 |
| 24.02.2025 | 27,43 | 27,47 | 26,74 | 26,78 | -1,34% | 135,00 |
| 21.02.2025 | 27,68 | 27,85 | 27,09 | 27,15 | -1,74% | 255,00 |
| 20.02.2025 | 27,57 | 27,86 | 27,54 | 27,63 | 0,38% | 547,00 |
| 19.02.2025 | 28,07 | 28,23 | 27,47 | 27,52 | -2,03% | 20,00 |
| 18.02.2025 | 28,58 | 28,59 | 27,89 | 28,09 | -0,99% | 497,00 |
| 17.02.2025 | 27,65 | 28,38 | 27,46 | 28,37 | 2,59% | 449,00 |
| 14.02.2025 | 28,26 | 28,35 | 27,45 | 27,66 | -1,97% | 6.372,00 |
| 13.02.2025 | 27,09 | 28,64 | 27,08 | 28,21 | 3,69% | 2.424,00 |
| 12.02.2025 | 26,57 | 27,24 | 26,55 | 27,21 | 2,39% | 649,00 |
| 11.02.2025 | 26,41 | 26,64 | 26,25 | 26,57 | 0,51% | 3,00 |
| 10.02.2025 | 26,49 | 27,50 | 26,18 | 26,44 | 0,17% | 4.862,00 |
| 07.02.2025 | 26,37 | 26,66 | 26,30 | 26,39 | 0,27% | 1.274,00 |
| 06.02.2025 | 26,10 | 26,40 | 25,46 | 26,32 | 0,96% | 229,00 |
| 05.02.2025 | 25,80 | 26,09 | 25,65 | 26,07 | 0,68% | - |
| 04.02.2025 | 26,01 | 26,14 | 25,80 | 25,90 | -0,17% | 629,00 |
| 03.02.2025 | 25,64 | 26,05 | 25,28 | 25,94 | -1,14% | 635,00 |
| 31.01.2025 | 26,33 | 26,55 | 26,20 | 26,24 | -0,36% | 266,00 |
| 30.01.2025 | 26,99 | 27,23 | 26,29 | 26,34 | -2,21% | 260,00 |
| 29.01.2025 | 26,57 | 27,10 | 26,49 | 26,93 | 1,24% | 210,00 |
| 28.01.2025 | 26,17 | 26,69 | 26,12 | 26,60 | 1,29% | 6.365,00 |
| 27.01.2025 | 25,60 | 26,38 | 25,43 | 26,26 | 1,51% | 151,00 |
| 24.01.2025 | 25,63 | 26,37 | 25,60 | 25,87 | 1,05% | 1.015,00 |
| 23.01.2025 | 26,06 | 26,22 | 25,25 | 25,60 | -1,67% | 1.541,00 |
| 22.01.2025 | 26,21 | 26,25 | 26,01 | 26,04 | -0,72% | 140,00 |
| 21.01.2025 | 25,59 | 26,49 | 25,56 | 26,23 | 2,18% | 3.336,00 |
| 20.01.2025 | 25,50 | 25,87 | 25,37 | 25,67 | 0,71% | 414,00 |
| 17.01.2025 | 24,85 | 25,52 | 24,83 | 25,49 | 2,76% | 2.039,00 |
| 16.01.2025 | 24,56 | 24,96 | 24,54 | 24,80 | 1,58% | 882,00 |
| 15.01.2025 | 24,03 | 24,61 | 24,03 | 24,42 | 1,58% | 321,00 |
| 14.01.2025 | 24,49 | 24,59 | 23,96 | 24,04 | -1,72% | 2.614,00 |
| 13.01.2025 | 24,20 | 24,49 | 24,03 | 24,46 | 0,58% | 124,00 |
| 10.01.2025 | 24,11 | 24,51 | 24,10 | 24,32 | 0,64% | - |
| 09.01.2025 | 23,90 | 24,23 | 23,82 | 24,16 | 0,83% | - |
| 08.01.2025 | 24,53 | 24,62 | 23,72 | 23,96 | -2,18% | 101,00 |
| 07.01.2025 | 24,36 | 24,71 | 24,13 | 24,50 | 0,49% | 946,00 |
| 06.01.2025 | 24,05 | 24,60 | 24,02 | 24,38 | 1,67% | 3.431,00 |
| 03.01.2025 | 23,86 | 24,02 | 23,77 | 23,98 | 0,67% | 326,00 |
| 02.01.2025 | 23,37 | 23,97 | 23,35 | 23,82 | 1,86% | 248,00 |
| 30.12.2024 | 23,10 | 23,46 | 23,10 | 23,38 | -0,02% | 1.921,00 |
| 27.12.2024 | 22,99 | 23,48 | 22,91 | 23,39 | 1,56% | 703,00 |
| 23.12.2024 | 22,91 | 23,03 | 22,69 | 23,03 | 0,66% | 1.066,00 |
| 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 |