27,035€
1,29%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |