28,400€
0,78%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 28,31 | 28,53 | 28,31 | 28,37 | 0,67% | 3,00 |
| 16.09.2026 | 27,97 | 28,32 | 27,68 | 28,18 | 0,82% | 360,00 |
| 15.09.2026 | 27,84 | 28,03 | 27,67 | 27,95 | 0,11% | 313,00 |
| 14.09.2026 | 27,96 | 28,29 | 27,63 | 27,92 | -0,75% | 821,00 |
| 11.09.2026 | 28,27 | 28,56 | 28,01 | 28,13 | -0,14% | 94,00 |
| 10.09.2026 | 28,65 | 28,83 | 28,12 | 28,17 | -1,61% | 265,00 |
| 09.09.2026 | 28,45 | 28,75 | 28,37 | 28,63 | 0,42% | 207,00 |
| 08.09.2026 | 28,35 | 28,66 | 28,06 | 28,51 | 0,32% | 2.254,00 |
| 07.09.2026 | 28,55 | 28,74 | 28,40 | 28,42 | -0,59% | 1.403,00 |
| 04.09.2026 | 28,53 | 28,69 | 28,45 | 28,59 | 0,35% | 88,00 |
| 03.09.2026 | 28,39 | 28,69 | 28,27 | 28,49 | 0,46% | 428,00 |
| 02.09.2026 | 28,47 | 28,51 | 28,23 | 28,36 | -0,77% | 109,00 |
| 01.09.2026 | 28,70 | 28,75 | 28,17 | 28,58 | 0,00% | 50,00 |
| 31.08.2026 | 28,64 | 28,80 | 28,50 | 28,58 | -0,28% | 163,00 |
| 28.08.2026 | 28,55 | 28,88 | 28,55 | 28,66 | 0,56% | 1.152,00 |
| 27.08.2026 | 28,56 | 28,59 | 28,30 | 28,50 | 0,21% | 1.818,00 |
| 26.08.2026 | 28,54 | 28,55 | 28,08 | 28,44 | -0,07% | 21,00 |
| 25.08.2026 | 28,36 | 28,83 | 28,33 | 28,46 | 0,57% | 539,00 |
| 24.08.2026 | 27,80 | 28,38 | 27,73 | 28,30 | 1,76% | 1.160,00 |
| 21.08.2026 | 27,44 | 28,07 | 27,42 | 27,81 | 1,61% | 686,00 |
| 20.08.2026 | 27,06 | 27,47 | 27,05 | 27,37 | 1,15% | 1.207,00 |
| 19.08.2026 | 26,98 | 27,20 | 26,94 | 27,06 | 0,00% | 129,00 |
| 18.08.2026 | 27,17 | 27,35 | 26,98 | 27,06 | -0,73% | 3.834,00 |
| 17.08.2026 | 27,91 | 27,92 | 27,22 | 27,26 | -2,05% | 92,00 |
| 14.08.2026 | 27,62 | 27,89 | 27,34 | 27,83 | 0,65% | 3.186,00 |
| 13.08.2026 | 27,54 | 27,86 | 27,40 | 27,65 | 0,66% | 868,00 |
| 12.08.2026 | 27,19 | 27,49 | 26,93 | 27,47 | 1,37% | 67,00 |
| 11.08.2026 | 27,35 | 27,37 | 26,98 | 27,10 | -0,88% | 44,00 |
| 10.08.2026 | 27,16 | 27,39 | 27,02 | 27,34 | 0,63% | 8,00 |
| 07.08.2026 | 27,07 | 27,21 | 26,95 | 27,17 | 0,30% | 1.088,00 |
| 06.08.2026 | 27,16 | 27,23 | 26,99 | 27,09 | -0,11% | 270,00 |
| 05.08.2026 | 27,10 | 27,35 | 27,03 | 27,12 | 0,22% | 592,00 |
| 04.08.2026 | 26,75 | 27,06 | 26,57 | 27,06 | 1,31% | 58,00 |
| 03.08.2026 | 26,62 | 26,99 | 26,28 | 26,71 | 0,91% | 872,00 |
| 31.07.2026 | 26,73 | 26,73 | 26,17 | 26,47 | -0,49% | 750,00 |
| 30.07.2026 | 26,35 | 26,69 | 26,24 | 26,60 | 1,06% | 689,00 |
| 29.07.2026 | 26,61 | 26,64 | 26,07 | 26,32 | -1,39% | 1.806,00 |
| 28.07.2026 | 26,67 | 27,19 | 26,36 | 26,69 | -0,15% | 1.497,00 |
| 27.07.2026 | 26,90 | 27,38 | 26,43 | 26,73 | -0,19% | 3.330,00 |
| 24.07.2026 | 22,55 | 28,41 | 22,55 | 26,78 | 21,07% | 14.570,00 |
| 23.07.2026 | 22,38 | 22,46 | 21,98 | 22,12 | -1,25% | 125,00 |
| 22.07.2026 | 22,16 | 22,47 | 22,06 | 22,40 | 1,08% | 208,00 |
| 21.07.2026 | 22,24 | 22,26 | 21,92 | 22,16 | 0,14% | 8,00 |
| 20.07.2026 | 22,23 | 22,33 | 22,03 | 22,13 | -1,07% | 1.089,00 |
| 17.07.2026 | 22,00 | 22,43 | 21,95 | 22,37 | 0,54% | 114,00 |
| 16.07.2026 | 21,82 | 22,44 | 21,79 | 22,25 | 2,58% | 798,00 |
| 15.07.2026 | 21,65 | 21,80 | 21,46 | 21,69 | 1,12% | 65,00 |
| 14.07.2026 | 21,27 | 21,65 | 21,20 | 21,45 | 0,66% | 239,00 |
| 13.07.2026 | 21,06 | 21,39 | 21,06 | 21,31 | 0,24% | 434,00 |
| 10.07.2026 | 21,00 | 21,41 | 20,99 | 21,26 | 0,90% | 564,00 |
| 09.07.2026 | 21,00 | 21,11 | 20,85 | 21,07 | 0,77% | 248,00 |
| 08.07.2026 | 21,28 | 21,30 | 20,75 | 20,91 | -2,38% | 603,00 |
| 07.07.2026 | 21,24 | 21,57 | 21,24 | 21,42 | 0,37% | 1.298,00 |
| 06.07.2026 | 21,49 | 21,64 | 21,28 | 21,34 | -0,84% | 391,00 |
| 03.07.2026 | 21,31 | 21,66 | 21,29 | 21,52 | 1,89% | 2.506,00 |
| 02.07.2026 | 20,93 | 21,39 | 20,89 | 21,12 | 0,76% | 372,00 |
| 01.07.2026 | 21,21 | 21,22 | 20,92 | 20,96 | -1,18% | 997,00 |
| 30.06.2026 | 21,20 | 21,29 | 21,01 | 21,21 | 0,71% | 9.174,00 |
| 29.06.2026 | 21,40 | 21,46 | 20,99 | 21,06 | -1,50% | 3.541,00 |
| 26.06.2026 | 21,52 | 21,67 | 21,14 | 21,38 | -1,52% | 6.377,00 |
| 25.06.2026 | 21,54 | 21,86 | 21,44 | 21,71 | 1,54% | 508,00 |
| 24.06.2026 | 21,66 | 21,71 | 21,37 | 21,38 | -1,06% | 959,00 |
| 23.06.2026 | 21,82 | 21,86 | 21,45 | 21,61 | -1,82% | 633,00 |
| 22.06.2026 | 22,22 | 22,26 | 21,89 | 22,01 | -0,68% | 632,00 |
| 19.06.2026 | 22,26 | 22,36 | 22,16 | 22,16 | -0,81% | 408,00 |
| 18.06.2026 | 22,34 | 22,49 | 22,03 | 22,34 | -0,49% | 290,00 |
| 17.06.2026 | 22,46 | 22,64 | 22,28 | 22,45 | 0,27% | 945,00 |
| 16.06.2026 | 22,40 | 22,61 | 22,16 | 22,39 | 0,09% | 1.377,00 |
| 15.06.2026 | 21,96 | 23,02 | 21,94 | 22,37 | 3,18% | 1.384,00 |
| 12.06.2026 | 21,70 | 21,86 | 21,45 | 21,68 | 0,00% | 1.182,00 |
| 11.06.2026 | 21,64 | 21,73 | 21,30 | 21,68 | 0,14% | 527,00 |
| 10.06.2026 | 22,22 | 22,29 | 21,53 | 21,65 | -1,46% | 1.514,00 |
| 09.06.2026 | 22,29 | 22,49 | 21,95 | 21,97 | -1,26% | 70,00 |
| 08.06.2026 | 22,16 | 22,41 | 22,09 | 22,25 | -0,49% | 473,00 |
| 05.06.2026 | 22,62 | 22,66 | 22,33 | 22,36 | -0,67% | 2.098,00 |
| 04.06.2026 | 22,53 | 22,73 | 22,45 | 22,51 | -0,31% | 72,00 |
| 03.06.2026 | 22,74 | 22,74 | 22,45 | 22,58 | -0,44% | 787,00 |
| 02.06.2026 | 22,57 | 22,93 | 22,46 | 22,68 | 0,89% | 656,00 |
| 01.06.2026 | 23,20 | 23,22 | 22,22 | 22,48 | -3,06% | 1.169,00 |
| 29.05.2026 | 23,30 | 23,43 | 23,14 | 23,19 | -0,34% | 139,00 |
| 28.05.2026 | 23,22 | 23,31 | 23,01 | 23,27 | -0,43% | 583,00 |
| 27.05.2026 | 23,16 | 23,65 | 23,12 | 23,37 | 0,78% | 632,00 |
| 26.05.2026 | 23,02 | 23,21 | 22,85 | 23,19 | 0,35% | 423,00 |
| 25.05.2026 | 23,02 | 23,32 | 23,02 | 23,11 | 1,67% | 434,00 |
| 22.05.2026 | 23,15 | 23,18 | 22,71 | 22,73 | -1,47% | 593,00 |
| 21.05.2026 | 23,04 | 23,24 | 23,00 | 23,07 | -0,04% | 7,00 |
| 20.05.2026 | 22,74 | 23,28 | 22,72 | 23,08 | 0,17% | - |
| 19.05.2026 | 22,76 | 23,07 | 22,72 | 23,04 | 1,10% | 5,00 |
| 18.05.2026 | 22,20 | 22,81 | 22,02 | 22,79 | 2,06% | 891,00 |
| 15.05.2026 | 22,36 | 22,51 | 22,13 | 22,33 | -1,41% | 1.473,00 |
| 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 |