27,775€
0,45%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 27,54 | 27,83 | 27,40 | 27,80 | 0,52% | 2.121,00 |
| 16.02.2026 | 28,17 | 28,25 | 27,59 | 27,65 | -1,78% | 2.901,00 |
| 13.02.2026 | 28,17 | 28,24 | 27,73 | 28,15 | -0,23% | 136,00 |
| 12.02.2026 | 29,12 | 29,41 | 28,09 | 28,22 | -3,12% | 467,00 |
| 11.02.2026 | 27,65 | 29,15 | 27,33 | 29,13 | 5,54% | 650,00 |
| 10.02.2026 | 27,31 | 27,68 | 27,29 | 27,60 | 0,95% | 1.899,00 |
| 09.02.2026 | 28,03 | 28,09 | 27,09 | 27,34 | -1,21% | 2.391,00 |
| 06.02.2026 | 30,00 | 30,00 | 26,79 | 27,67 | -7,69% | 4.370,00 |
| 05.02.2026 | 30,19 | 30,23 | 29,76 | 29,98 | -0,58% | 77,00 |
| 04.02.2026 | 29,45 | 30,37 | 29,38 | 30,15 | 2,66% | 735,00 |
| 03.02.2026 | 28,99 | 29,68 | 28,99 | 29,37 | 1,43% | 171,00 |
| 02.02.2026 | 28,53 | 29,08 | 28,48 | 28,96 | 0,80% | 205,00 |
| 30.01.2026 | 29,22 | 29,27 | 28,31 | 28,73 | -1,93% | 2.514,00 |
| 29.01.2026 | 29,41 | 29,53 | 28,94 | 29,29 | -0,22% | 227,00 |
| 28.01.2026 | 29,36 | 29,49 | 29,09 | 29,36 | 0,62% | 67,00 |
| 27.01.2026 | 29,26 | 29,28 | 29,00 | 29,18 | 0,03% | 52,00 |
| 26.01.2026 | 29,39 | 29,51 | 28,93 | 29,17 | -0,92% | 449,00 |
| 23.01.2026 | 29,61 | 29,65 | 29,24 | 29,44 | -0,67% | 392,00 |
| 22.01.2026 | 29,28 | 29,76 | 29,18 | 29,64 | 0,95% | 661,00 |
| 21.01.2026 | 28,43 | 29,40 | 28,40 | 29,36 | 3,56% | 745,00 |
| 20.01.2026 | 28,90 | 28,91 | 28,29 | 28,35 | -2,22% | 1.437,00 |
| 19.01.2026 | 29,44 | 29,48 | 28,68 | 28,99 | -3,33% | 173,00 |
| 16.01.2026 | 29,82 | 30,00 | 29,66 | 29,99 | 0,45% | 4.132,00 |
| 15.01.2026 | 29,66 | 29,96 | 29,36 | 29,86 | 1,27% | 571,00 |
| 14.01.2026 | 29,15 | 29,52 | 28,94 | 29,48 | 1,18% | 3,00 |
| 13.01.2026 | 29,41 | 29,44 | 29,02 | 29,14 | -0,92% | 40,00 |
| 12.01.2026 | 29,48 | 29,48 | 29,08 | 29,41 | 0,02% | 403,00 |
| 09.01.2026 | 29,03 | 29,41 | 28,83 | 29,40 | 1,33% | 5,00 |
| 08.01.2026 | 29,23 | 29,33 | 28,91 | 29,02 | -0,94% | 17,00 |
| 07.01.2026 | 28,40 | 29,51 | 28,40 | 29,29 | 3,01% | 539,00 |
| 06.01.2026 | 28,41 | 28,47 | 28,22 | 28,44 | 0,39% | 102,00 |
| 05.01.2026 | 28,47 | 28,49 | 27,74 | 28,33 | -0,11% | - |
| 02.01.2026 | 28,35 | 28,42 | 27,96 | 28,36 | 0,09% | 87,00 |
| 30.12.2025 | 27,88 | 28,39 | 27,85 | 28,33 | 1,58% | 710,00 |
| 29.12.2025 | 27,58 | 27,96 | 27,53 | 27,89 | 1,29% | 201,00 |
| 23.12.2025 | 27,31 | 27,65 | 27,27 | 27,54 | 0,82% | 87,00 |
| 22.12.2025 | 26,74 | 27,39 | 26,74 | 27,31 | 2,15% | 440,00 |
| 19.12.2025 | 26,81 | 26,87 | 26,62 | 26,74 | -0,30% | 196,00 |
| 18.12.2025 | 26,48 | 26,88 | 26,46 | 26,82 | 1,15% | 402,00 |
| 17.12.2025 | 26,44 | 26,86 | 26,36 | 26,51 | 0,25% | - |
| 16.12.2025 | 26,04 | 26,45 | 26,01 | 26,45 | 1,21% | - |
| 15.12.2025 | 26,64 | 26,65 | 26,06 | 26,13 | -1,73% | 534,00 |
| 12.12.2025 | 27,13 | 27,16 | 26,51 | 26,59 | -1,83% | 167,00 |
| 11.12.2025 | 26,51 | 27,13 | 26,31 | 27,09 | 1,37% | - |
| 10.12.2025 | 28,29 | 28,31 | 26,28 | 26,72 | -5,57% | 4.531,00 |
| 09.12.2025 | 28,66 | 28,69 | 28,23 | 28,30 | -1,08% | - |
| 08.12.2025 | 28,80 | 28,85 | 28,52 | 28,61 | -0,76% | - |
| 05.12.2025 | 28,90 | 28,93 | 28,59 | 28,83 | -0,12% | - |
| 04.12.2025 | 28,45 | 28,95 | 28,23 | 28,86 | 1,66% | 150,00 |
| 03.12.2025 | 27,99 | 28,49 | 27,94 | 28,39 | 1,50% | 471,00 |
| 02.12.2025 | 27,85 | 28,09 | 27,77 | 27,97 | 0,47% | 36,00 |
| 01.12.2025 | 28,14 | 28,20 | 27,77 | 27,84 | -1,10% | 866,00 |
| 28.11.2025 | 28,18 | 28,25 | 27,91 | 28,15 | -0,11% | 394,00 |
| 27.11.2025 | 28,09 | 28,35 | 27,99 | 28,18 | 0,05% | 95,00 |
| 26.11.2025 | 28,41 | 28,45 | 27,96 | 28,17 | -0,42% | 190,00 |
| 25.11.2025 | 27,73 | 28,33 | 27,56 | 28,29 | 1,91% | - |
| 24.11.2025 | 27,75 | 27,89 | 27,58 | 27,76 | 0,14% | - |
| 21.11.2025 | 27,08 | 27,80 | 26,79 | 27,72 | 2,46% | 48,00 |
| 20.11.2025 | 27,71 | 27,88 | 27,03 | 27,05 | -1,42% | - |
| 19.11.2025 | 27,10 | 27,67 | 27,03 | 27,44 | 1,01% | 1,00 |
| 18.11.2025 | 27,46 | 27,52 | 27,05 | 27,17 | -1,88% | 48,00 |
| 17.11.2025 | 28,13 | 28,20 | 27,58 | 27,69 | -1,55% | 152,00 |
| 14.11.2025 | 28,50 | 28,52 | 27,81 | 28,12 | -1,26% | - |
| 13.11.2025 | 28,61 | 28,85 | 28,34 | 28,48 | -0,37% | - |
| 12.11.2025 | 28,03 | 28,60 | 27,87 | 28,59 | 2,02% | 300,00 |
| 11.11.2025 | 27,87 | 28,04 | 27,64 | 28,02 | 0,38% | 3,00 |
| 10.11.2025 | 28,02 | 28,04 | 27,74 | 27,92 | -0,27% | 713,00 |
| 07.11.2025 | 27,50 | 28,00 | 27,07 | 27,99 | 1,78% | 670,00 |
| 06.11.2025 | 27,26 | 27,79 | 27,15 | 27,50 | 0,60% | 160,00 |
| 05.11.2025 | 27,13 | 27,65 | 26,91 | 27,34 | 0,63% | 100,00 |
| 04.11.2025 | 27,89 | 27,90 | 27,16 | 27,17 | -3,50% | 402,00 |
| 03.11.2025 | 28,26 | 28,38 | 28,00 | 28,15 | -0,18% | 15,00 |
| 31.10.2025 | 27,50 | 28,46 | 27,49 | 28,20 | 2,42% | 416,00 |
| 30.10.2025 | 27,37 | 28,12 | 27,32 | 27,54 | 0,20% | - |
| 29.10.2025 | 29,10 | 29,13 | 27,34 | 27,48 | -5,55% | 1.622,00 |
| 28.10.2025 | 28,84 | 29,27 | 28,62 | 29,10 | 0,69% | - |
| 27.10.2025 | 29,15 | 29,22 | 28,81 | 28,90 | -0,31% | 37,00 |
| 24.10.2025 | 28,91 | 29,26 | 28,80 | 28,99 | 0,42% | 25,00 |
| 23.10.2025 | 28,21 | 29,11 | 28,05 | 28,87 | 2,50% | 138,00 |
| 22.10.2025 | 27,92 | 28,17 | 27,68 | 28,16 | 0,75% | 190,00 |
| 21.10.2025 | 27,64 | 28,06 | 27,47 | 27,95 | 0,96% | 569,00 |
| 20.10.2025 | 27,29 | 27,70 | 27,12 | 27,69 | 1,69% | 2.696,00 |
| 17.10.2025 | 27,17 | 27,31 | 26,91 | 27,23 | 0,00% | 291,00 |
| 16.10.2025 | 27,07 | 27,47 | 26,98 | 27,23 | 0,61% | 45,00 |
| 15.10.2025 | 27,50 | 27,53 | 26,89 | 27,06 | -1,20% | 766,00 |
| 14.10.2025 | 27,21 | 27,47 | 26,95 | 27,39 | -0,05% | 61,00 |
| 13.10.2025 | 27,46 | 27,64 | 27,19 | 27,41 | 0,96% | 520,00 |
| 10.10.2025 | 27,63 | 27,88 | 27,11 | 27,15 | -1,60% | 638,00 |
| 09.10.2025 | 27,62 | 27,98 | 27,42 | 27,59 | -0,04% | 482,00 |
| 08.10.2025 | 27,71 | 27,81 | 27,52 | 27,60 | -0,18% | 265,00 |
| 07.10.2025 | 27,72 | 27,99 | 27,58 | 27,65 | -0,41% | 267,00 |
| 06.10.2025 | 28,18 | 28,20 | 27,61 | 27,76 | -1,49% | 953,00 |
| 03.10.2025 | 28,67 | 28,71 | 28,04 | 28,18 | -1,62% | 240,00 |
| 02.10.2025 | 28,36 | 28,68 | 28,15 | 28,65 | 1,31% | 232,00 |
| 01.10.2025 | 28,27 | 28,45 | 28,05 | 28,28 | -0,11% | 86,00 |
| 30.09.2025 | 28,59 | 28,64 | 27,58 | 28,31 | -1,08% | 609,00 |
| 29.09.2025 | 29,06 | 29,09 | 28,48 | 28,62 | -1,04% | 653,00 |
| 26.09.2025 | 29,16 | 29,25 | 28,84 | 28,92 | -3,12% | 438,00 |
| 25.09.2025 | 30,49 | 30,57 | 29,70 | 29,85 | -1,97% | 330,00 |
| 24.09.2025 | 30,90 | 30,97 | 30,43 | 30,45 | -1,39% | 158,00 |