22,570€
0,45%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 22,54 | 22,81 | 22,48 | 22,65 | 0,80% | 647,00 |
| 13.05.2026 | 22,48 | 22,53 | 22,23 | 22,47 | 0,45% | 553,00 |
| 12.05.2026 | 22,34 | 22,59 | 22,24 | 22,37 | -0,36% | 590,00 |
| 11.05.2026 | 22,46 | 22,56 | 22,28 | 22,45 | -0,09% | 596,00 |
| 08.05.2026 | 22,42 | 22,67 | 22,37 | 22,47 | 0,40% | 102,00 |
| 07.05.2026 | 22,65 | 22,98 | 22,35 | 22,38 | -1,15% | 520,00 |
| 06.05.2026 | 22,49 | 22,95 | 22,34 | 22,64 | 1,66% | 2.792,00 |
| 05.05.2026 | 22,26 | 22,52 | 22,11 | 22,27 | 0,23% | 2.872,00 |
| 04.05.2026 | 22,14 | 22,43 | 22,02 | 22,22 | -0,22% | 2.902,00 |
| 30.04.2026 | 21,66 | 22,31 | 21,64 | 22,27 | 2,06% | 1.565,00 |
| 29.04.2026 | 22,12 | 22,53 | 21,77 | 21,82 | -1,00% | 2.766,00 |
| 28.04.2026 | 24,17 | 24,17 | 21,96 | 22,04 | -8,96% | 10.666,00 |
| 27.04.2026 | 24,32 | 24,53 | 24,13 | 24,21 | -0,25% | 817,00 |
| 24.04.2026 | 24,93 | 24,97 | 24,26 | 24,27 | -2,37% | 1.002,00 |
| 23.04.2026 | 24,91 | 25,19 | 24,63 | 24,86 | -0,84% | 902,00 |
| 22.04.2026 | 25,36 | 25,47 | 24,91 | 25,07 | -0,20% | 190,00 |
| 21.04.2026 | 25,68 | 25,70 | 25,11 | 25,12 | -2,03% | 92,00 |
| 20.04.2026 | 25,70 | 25,78 | 25,42 | 25,64 | -1,35% | 159,00 |
| 17.04.2026 | 25,39 | 26,21 | 25,33 | 25,99 | 2,57% | - |
| 16.04.2026 | 25,34 | 25,52 | 25,26 | 25,34 | 1,16% | 123,00 |
| 15.04.2026 | 25,32 | 25,53 | 25,02 | 25,05 | -1,38% | 334,00 |
| 14.04.2026 | 25,66 | 25,70 | 24,95 | 25,40 | -1,05% | 1.001,00 |
| 13.04.2026 | 25,40 | 25,67 | 25,38 | 25,67 | -0,12% | 290,00 |
| 10.04.2026 | 25,78 | 26,21 | 25,59 | 25,70 | -0,27% | 947,00 |
| 09.04.2026 | 25,77 | 25,84 | 25,36 | 25,77 | -0,12% | 58,00 |
| 08.04.2026 | 25,70 | 25,93 | 25,47 | 25,80 | 4,84% | 424,00 |
| 07.04.2026 | 24,44 | 24,86 | 24,27 | 24,61 | 0,63% | 1.252,00 |
| 02.04.2026 | 24,17 | 24,54 | 24,16 | 24,46 | -1,13% | 694,00 |
| 01.04.2026 | 24,85 | 25,20 | 24,56 | 24,74 | -0,20% | 364,00 |
| 31.03.2026 | 24,38 | 24,86 | 24,19 | 24,79 | 2,67% | 521,00 |
| 30.03.2026 | 24,03 | 24,43 | 23,95 | 24,14 | 0,60% | 420,00 |
| 27.03.2026 | 24,59 | 24,74 | 23,99 | 24,00 | -2,32% | 158,00 |
| 26.03.2026 | 24,73 | 24,96 | 24,37 | 24,57 | -3,80% | 2.206,00 |
| 25.03.2026 | 25,07 | 25,68 | 25,00 | 25,54 | 2,04% | 1.078,00 |
| 24.03.2026 | 24,97 | 25,20 | 24,61 | 25,03 | -0,58% | 699,00 |
| 23.03.2026 | 24,31 | 25,47 | 24,00 | 25,17 | 2,17% | 826,00 |
| 20.03.2026 | 25,39 | 25,56 | 24,48 | 24,64 | -3,20% | 1.117,00 |
| 19.03.2026 | 25,79 | 26,03 | 25,13 | 25,45 | -1,47% | 1.217,00 |
| 18.03.2026 | 26,57 | 26,87 | 25,78 | 25,83 | -1,81% | 334,00 |
| 17.03.2026 | 26,26 | 26,56 | 26,22 | 26,31 | -0,47% | 38,00 |
| 16.03.2026 | 26,44 | 26,66 | 26,12 | 26,43 | 0,76% | 195,00 |
| 13.03.2026 | 27,13 | 27,13 | 26,20 | 26,23 | -3,28% | 231,00 |
| 12.03.2026 | 27,02 | 27,29 | 26,96 | 27,12 | -0,60% | 1.096,00 |
| 11.03.2026 | 26,92 | 27,36 | 26,67 | 27,29 | 1,64% | 183,00 |
| 10.03.2026 | 26,83 | 27,38 | 26,79 | 26,85 | -0,32% | 864,00 |
| 09.03.2026 | 26,30 | 27,07 | 26,03 | 26,93 | -0,85% | 1.158,00 |
| 06.03.2026 | 27,22 | 27,41 | 26,71 | 27,16 | 0,28% | 111,00 |
| 05.03.2026 | 26,85 | 27,29 | 26,76 | 27,09 | 0,15% | 240,00 |
| 04.03.2026 | 26,94 | 27,27 | 26,78 | 27,05 | -0,44% | 770,00 |
| 03.03.2026 | 27,19 | 27,31 | 26,74 | 27,17 | -1,04% | 1.337,00 |
| 02.03.2026 | 27,74 | 27,93 | 27,25 | 27,45 | -3,02% | 2.184,00 |
| 27.02.2026 | 28,32 | 28,59 | 28,15 | 28,31 | -0,21% | 221,00 |
| 26.02.2026 | 28,35 | 28,48 | 28,14 | 28,37 | -0,21% | 510,00 |
| 25.02.2026 | 28,46 | 28,84 | 28,24 | 28,43 | -0,12% | 247,00 |
| 24.02.2026 | 28,09 | 28,53 | 28,04 | 28,46 | 1,43% | 397,00 |
| 23.02.2026 | 28,30 | 28,39 | 27,93 | 28,06 | -1,39% | 536,00 |
| 20.02.2026 | 28,18 | 28,65 | 27,94 | 28,46 | 1,19% | 76,00 |
| 19.02.2026 | 28,45 | 28,57 | 28,03 | 28,12 | -1,13% | 252,00 |
| 18.02.2026 | 27,81 | 28,51 | 27,77 | 28,44 | 2,34% | 491,00 |
| 17.02.2026 | 27,54 | 27,83 | 27,40 | 27,79 | 0,51% | 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% | - |