22,170€
2,21%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |