27,760€
0,63%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 27,63 | 27,88 | 27,61 | 27,76 | 0,63% | 150,00 |
| 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 |
| 23.09.2025 | 30,29 | 30,99 | 30,28 | 30,88 | 1,86% | 976,00 |
| 22.09.2025 | 30,33 | 30,55 | 30,13 | 30,31 | -0,12% | - |
| 19.09.2025 | 30,43 | 30,78 | 30,28 | 30,35 | -0,41% | 15,00 |
| 18.09.2025 | 30,34 | 30,90 | 30,31 | 30,47 | 0,58% | 320,00 |
| 17.09.2025 | 30,52 | 30,76 | 30,25 | 30,30 | -0,74% | - |
| 16.09.2025 | 30,71 | 30,92 | 30,43 | 30,52 | -0,51% | 755,00 |
| 15.09.2025 | 30,66 | 30,93 | 30,57 | 30,68 | 0,33% | 646,00 |
| 12.09.2025 | 30,71 | 30,85 | 30,38 | 30,58 | -0,20% | 1.107,00 |
| 11.09.2025 | 30,35 | 30,97 | 30,31 | 30,64 | 0,81% | - |
| 10.09.2025 | 30,61 | 30,87 | 30,24 | 30,39 | -0,67% | 65,00 |
| 09.09.2025 | 30,68 | 31,07 | 30,39 | 30,60 | -0,44% | - |
| 08.09.2025 | 29,95 | 30,87 | 29,92 | 30,73 | 2,66% | 230,00 |
| 05.09.2025 | 29,55 | 30,00 | 29,54 | 29,94 | 1,42% | - |
| 04.09.2025 | 29,45 | 29,66 | 29,30 | 29,52 | 0,17% | 124,00 |
| 03.09.2025 | 29,24 | 29,73 | 29,22 | 29,47 | 0,48% | - |
| 02.09.2025 | 29,76 | 29,96 | 29,12 | 29,33 | -1,78% | 757,00 |
| 01.09.2025 | 29,74 | 30,14 | 29,69 | 29,86 | 0,57% | 110,00 |
| 29.08.2025 | 29,78 | 29,94 | 29,54 | 29,69 | -0,40% | - |
| 28.08.2025 | 29,69 | 30,08 | 29,67 | 29,81 | 0,42% | 100,00 |
| 27.08.2025 | 30,09 | 30,09 | 29,51 | 29,68 | -1,38% | 45,00 |
| 26.08.2025 | 29,81 | 30,22 | 29,60 | 30,10 | 0,70% | 209,00 |
| 25.08.2025 | 30,01 | 30,28 | 29,82 | 29,89 | -0,57% | 702,00 |
| 22.08.2025 | 29,61 | 30,11 | 29,54 | 30,06 | 1,38% | 54,00 |
| 21.08.2025 | 29,83 | 29,84 | 29,60 | 29,65 | -0,70% | 168,00 |
| 20.08.2025 | 30,03 | 30,06 | 29,63 | 29,86 | -0,73% | 26,00 |
| 19.08.2025 | 29,55 | 30,38 | 29,55 | 30,08 | 1,71% | 24,00 |
| 18.08.2025 | 30,31 | 30,32 | 29,49 | 29,57 | -2,33% | 574,00 |
| 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 |