24,220€
0,14%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 24,24 | 24,38 | 24,03 | 24,23 | 0,19% | 200,00 |
10.05.2024 | 24,59 | 24,69 | 24,15 | 24,19 | -1,53% | 52,00 |
09.05.2024 | 24,10 | 24,58 | 24,03 | 24,56 | 1,74% | 1.005,00 |
08.05.2024 | 23,74 | 24,18 | 23,65 | 24,14 | 1,68% | 21,00 |
07.05.2024 | 23,63 | 23,84 | 23,52 | 23,74 | 0,32% | 641,00 |
06.05.2024 | 23,31 | 23,69 | 23,29 | 23,67 | 1,50% | 2,00 |
03.05.2024 | 23,28 | 23,69 | 23,24 | 23,32 | 0,34% | - |
02.05.2024 | 23,38 | 23,42 | 22,33 | 23,24 | -0,60% | 4.456,00 |
30.04.2024 | 23,72 | 23,85 | 23,38 | 23,38 | -1,52% | 2,00 |
29.04.2024 | 23,06 | 23,82 | 23,05 | 23,74 | 3,22% | 18,00 |
26.04.2024 | 23,12 | 23,51 | 22,97 | 23,00 | 0,04% | 1.875,00 |
25.04.2024 | 24,31 | 24,36 | 22,82 | 22,99 | -5,72% | 1.473,00 |
24.04.2024 | 25,02 | 25,27 | 23,36 | 24,38 | -2,21% | 2.712,00 |
23.04.2024 | 24,67 | 24,98 | 24,34 | 24,93 | 0,93% | 376,00 |
22.04.2024 | 25,17 | 25,38 | 24,32 | 24,70 | -1,32% | 265,00 |
19.04.2024 | 24,71 | 25,20 | 24,61 | 25,03 | 0,36% | 99,00 |
18.04.2024 | 25,08 | 25,13 | 24,87 | 24,94 | 0,04% | 3,00 |
17.04.2024 | 24,76 | 25,20 | 24,67 | 24,93 | 0,24% | 1.600,00 |
16.04.2024 | 25,25 | 25,34 | 24,53 | 24,87 | -1,89% | 116,00 |
15.04.2024 | 25,61 | 25,92 | 25,33 | 25,35 | -0,31% | 117,00 |
12.04.2024 | 25,43 | 26,06 | 25,37 | 25,43 | 0,14% | 672,00 |
11.04.2024 | 26,00 | 26,03 | 25,03 | 25,40 | -2,25% | 319,00 |
10.04.2024 | 26,26 | 26,84 | 25,81 | 25,98 | -0,80% | 549,00 |
09.04.2024 | 26,34 | 26,49 | 26,05 | 26,19 | -0,57% | 300,00 |
08.04.2024 | 25,89 | 26,65 | 25,72 | 26,34 | 1,74% | 388,00 |
05.04.2024 | 25,21 | 25,93 | 25,14 | 25,89 | 2,88% | 377,00 |
04.04.2024 | 24,14 | 25,53 | 24,12 | 25,17 | 4,31% | 325,00 |
03.04.2024 | 24,34 | 24,48 | 23,94 | 24,13 | -1,25% | 1.540,00 |
02.04.2024 | 24,42 | 24,95 | 24,24 | 24,43 | 0,08% | 1.436,00 |
28.03.2024 | 24,91 | 25,08 | 24,29 | 24,41 | -2,01% | 214,00 |
27.03.2024 | 23,80 | 25,17 | 23,78 | 24,91 | 4,77% | 2.165,00 |
26.03.2024 | 24,29 | 24,31 | 23,48 | 23,78 | -1,94% | 1.783,00 |
25.03.2024 | 24,22 | 24,47 | 23,93 | 24,25 | -2,26% | 1.546,00 |
22.03.2024 | 25,26 | 25,41 | 24,35 | 24,81 | -2,00% | 568,00 |
21.03.2024 | 25,31 | 25,73 | 25,07 | 25,31 | 0,30% | 277,00 |
20.03.2024 | 25,13 | 25,24 | 24,74 | 25,24 | 0,26% | 150,00 |
19.03.2024 | 25,00 | 25,42 | 25,00 | 25,17 | 0,52% | 150,00 |
18.03.2024 | 25,09 | 25,49 | 24,94 | 25,04 | -0,08% | 80,00 |
15.03.2024 | 24,74 | 25,30 | 24,73 | 25,06 | 1,19% | 794,00 |
14.03.2024 | 24,82 | 25,30 | 24,68 | 24,77 | -0,14% | 41,00 |
13.03.2024 | 24,72 | 24,90 | 24,67 | 24,80 | 0,24% | 241,00 |
12.03.2024 | 24,68 | 24,86 | 24,39 | 24,74 | 0,59% | 127,00 |
11.03.2024 | 24,60 | 24,70 | 24,39 | 24,60 | -0,02% | 466,00 |
08.03.2024 | 24,52 | 24,97 | 24,25 | 24,60 | 0,35% | 193,00 |
07.03.2024 | 24,10 | 24,68 | 23,72 | 24,52 | 1,45% | 249,00 |
06.03.2024 | 24,08 | 24,23 | 23,98 | 24,17 | 0,60% | - |
05.03.2024 | 23,94 | 24,31 | 23,92 | 24,02 | -0,06% | 671,00 |
04.03.2024 | 24,46 | 24,50 | 23,89 | 24,04 | -1,94% | 567,00 |
01.03.2024 | 24,38 | 24,52 | 23,96 | 24,51 | 0,76% | 109,00 |
29.02.2024 | 24,51 | 24,67 | 23,56 | 24,33 | -0,61% | 276,00 |
28.02.2024 | 24,41 | 24,65 | 24,24 | 24,48 | 0,16% | 336,00 |
27.02.2024 | 24,12 | 24,57 | 24,12 | 24,44 | 1,12% | 1.233,00 |
26.02.2024 | 24,34 | 24,37 | 24,13 | 24,17 | -0,90% | 92,00 |
23.02.2024 | 24,64 | 24,69 | 24,33 | 24,39 | -1,12% | 581,00 |
22.02.2024 | 25,12 | 25,30 | 24,55 | 24,66 | -1,26% | 584,00 |
21.02.2024 | 24,74 | 25,11 | 24,61 | 24,98 | 1,11% | 476,00 |
20.02.2024 | 25,12 | 25,17 | 24,15 | 24,70 | -1,79% | 848,00 |
19.02.2024 | 25,83 | 25,83 | 25,14 | 25,15 | -2,52% | 1.038,00 |
16.02.2024 | 25,45 | 26,17 | 25,27 | 25,80 | 1,49% | 423,00 |
15.02.2024 | 25,49 | 25,73 | 25,31 | 25,42 | -0,16% | 55,00 |
14.02.2024 | 24,76 | 25,52 | 24,74 | 25,46 | 3,06% | 240,00 |
13.02.2024 | 25,62 | 25,80 | 24,62 | 24,71 | -4,08% | 2.116,00 |
12.02.2024 | 25,80 | 26,39 | 25,74 | 25,76 | -0,27% | 317,00 |
09.02.2024 | 25,70 | 25,86 | 25,54 | 25,83 | 0,43% | 178,00 |
08.02.2024 | 26,16 | 26,45 | 25,04 | 25,72 | -1,83% | 842,00 |
07.02.2024 | 26,19 | 27,84 | 25,11 | 26,20 | 0,00% | 891,00 |
06.02.2024 | 25,73 | 26,20 | 25,55 | 26,20 | 1,83% | 230,00 |
05.02.2024 | 26,47 | 26,50 | 25,62 | 25,73 | -2,33% | 1.365,00 |
02.02.2024 | 26,46 | 26,53 | 26,21 | 26,34 | -0,30% | 258,00 |
01.02.2024 | 26,12 | 26,63 | 26,05 | 26,42 | 0,96% | 236,00 |
31.01.2024 | 26,16 | 26,53 | 26,14 | 26,17 | -0,17% | 1.795,00 |
30.01.2024 | 25,86 | 26,54 | 25,83 | 26,22 | 1,29% | 475,00 |
29.01.2024 | 25,74 | 25,90 | 25,29 | 25,88 | 0,43% | 522,00 |
26.01.2024 | 25,70 | 25,84 | 25,38 | 25,77 | 0,37% | 300,00 |
25.01.2024 | 25,99 | 26,05 | 25,52 | 25,68 | -1,17% | 951,00 |
24.01.2024 | 26,23 | 26,46 | 25,96 | 25,98 | -0,48% | 39,00 |
23.01.2024 | 25,53 | 26,11 | 25,52 | 26,11 | 2,55% | 806,00 |
22.01.2024 | 25,38 | 25,58 | 25,14 | 25,46 | 0,35% | 179,00 |
19.01.2024 | 25,30 | 25,51 | 25,11 | 25,37 | 0,24% | 839,00 |
18.01.2024 | 25,00 | 25,31 | 24,86 | 25,31 | 1,38% | 140,00 |
17.01.2024 | 24,86 | 24,97 | 24,66 | 24,96 | -0,40% | - |
16.01.2024 | 25,21 | 25,32 | 24,98 | 25,06 | -1,12% | - |
15.01.2024 | 25,56 | 25,67 | 25,31 | 25,35 | -0,65% | 407,00 |
12.01.2024 | 25,39 | 25,60 | 25,30 | 25,51 | 0,57% | - |
11.01.2024 | 25,32 | 25,65 | 25,18 | 25,37 | 0,61% | 151,00 |
10.01.2024 | 25,30 | 25,39 | 24,97 | 25,21 | -0,63% | 260,00 |
09.01.2024 | 25,31 | 25,58 | 25,17 | 25,37 | 0,16% | 225,00 |
08.01.2024 | 24,72 | 25,35 | 24,54 | 25,33 | 2,28% | 364,00 |
05.01.2024 | 25,28 | 25,46 | 24,62 | 24,77 | -2,27% | 81,00 |
04.01.2024 | 25,22 | 25,56 | 25,14 | 25,34 | 0,50% | 587,00 |
03.01.2024 | 25,90 | 26,04 | 25,06 | 25,22 | -2,64% | 587,00 |
02.01.2024 | 26,15 | 26,78 | 25,85 | 25,90 | -1,54% | 46,00 |
29.12.2023 | 26,43 | 26,45 | 26,00 | 26,31 | -0,27% | - |
28.12.2023 | 26,86 | 26,88 | 25,97 | 26,38 | -1,53% | 68,00 |
27.12.2023 | 26,65 | 26,86 | 26,46 | 26,79 | 0,79% | 966,00 |
22.12.2023 | 25,93 | 26,62 | 25,89 | 26,58 | 2,09% | 2.039,00 |
21.12.2023 | 25,59 | 26,04 | 25,47 | 26,03 | 2,04% | 2.456,00 |
20.12.2023 | 25,87 | 25,93 | 25,50 | 25,51 | -1,43% | 9.799,00 |
19.12.2023 | 25,53 | 25,89 | 25,46 | 25,88 | 1,43% | 169,00 |
18.12.2023 | 26,03 | 26,12 | 25,29 | 25,52 | -1,87% | 512,00 |