23,240€
1,40%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,09 | 23,48 | 22,99 | 23,24 | 1,40% | - |
| 25.04.2024 | 23,80 | 23,98 | 22,82 | 22,92 | -5,83% | 1.117.700,00 |
| 24.04.2024 | 25,00 | 25,25 | 23,35 | 24,34 | -2,29% | 1.666.027,00 |
| 23.04.2024 | 24,71 | 24,91 | 24,34 | 24,91 | 1,26% | 479.520,00 |
| 22.04.2024 | 25,25 | 25,38 | 24,33 | 24,60 | -1,95% | 541.911,00 |
| 19.04.2024 | 24,85 | 25,21 | 24,62 | 25,09 | 0,12% | 443.747,00 |
| 18.04.2024 | 25,06 | 25,13 | 24,87 | 25,06 | 0,32% | 551.893,00 |
| 17.04.2024 | 24,79 | 25,19 | 24,70 | 24,98 | 0,77% | 340.083,00 |
| 16.04.2024 | 25,25 | 25,33 | 24,53 | 24,79 | -2,86% | 565.976,00 |
| 15.04.2024 | 25,55 | 25,90 | 25,52 | 25,52 | 0,08% | 248.622,00 |
| 12.04.2024 | 25,50 | 26,06 | 25,40 | 25,50 | 1,07% | 419.877,00 |
| 11.04.2024 | 25,75 | 25,75 | 25,03 | 25,23 | -2,66% | 647.857,00 |
| 10.04.2024 | 26,26 | 26,83 | 25,81 | 25,92 | -0,77% | 485.107,00 |
| 09.04.2024 | 26,33 | 26,47 | 26,05 | 26,12 | -0,99% | 291.918,00 |
| 08.04.2024 | 25,86 | 26,65 | 25,72 | 26,38 | 2,01% | 393.508,00 |
| 05.04.2024 | 25,22 | 25,87 | 25,19 | 25,86 | 1,37% | 565.485,00 |
| 04.04.2024 | 24,16 | 25,51 | 24,10 | 25,51 | 5,59% | 632.037,00 |
| 03.04.2024 | 24,39 | 24,57 | 23,94 | 24,16 | -0,94% | 405.946,00 |
| 02.04.2024 | 24,41 | 24,94 | 24,23 | 24,39 | 0,00% | 410.188,00 |
| 28.03.2024 | 24,87 | 25,09 | 24,29 | 24,39 | -1,73% | 537.103,00 |
| 27.03.2024 | 23,89 | 25,18 | 23,88 | 24,82 | 4,59% | 727.529,00 |
| 26.03.2024 | 24,18 | 24,25 | 23,48 | 23,73 | -1,86% | 566.772,00 |
| 25.03.2024 | 24,16 | 24,46 | 23,93 | 24,18 | -2,54% | 595.703,00 |
| 22.03.2024 | 25,32 | 25,40 | 24,34 | 24,81 | -2,21% | 1.083.746,00 |
| 21.03.2024 | 25,34 | 25,73 | 25,06 | 25,37 | 1,40% | 399.593,00 |
| 20.03.2024 | 25,15 | 25,18 | 24,74 | 25,02 | -0,79% | 376.760,00 |
| 19.03.2024 | 25,10 | 25,45 | 25,04 | 25,22 | 0,60% | 270.446,00 |
| 18.03.2024 | 25,13 | 25,50 | 24,94 | 25,07 | 0,12% | 343.689,00 |
| 15.03.2024 | 24,78 | 25,29 | 24,78 | 25,04 | 1,05% | 636.264,00 |
| 14.03.2024 | 24,90 | 25,31 | 24,78 | 24,78 | -0,08% | 429.845,00 |
| 13.03.2024 | 24,74 | 24,90 | 24,69 | 24,80 | 0,36% | 234.421,00 |
| 12.03.2024 | 24,55 | 24,86 | 24,40 | 24,71 | 0,65% | 348.422,00 |
| 11.03.2024 | 24,64 | 24,70 | 24,39 | 24,55 | -0,65% | 293.931,00 |
| 08.03.2024 | 24,51 | 24,97 | 24,25 | 24,71 | 0,86% | 822.848,00 |
| 07.03.2024 | 24,07 | 24,68 | 23,75 | 24,50 | 1,45% | 659.625,00 |
| 06.03.2024 | 24,07 | 24,23 | 23,97 | 24,15 | 0,33% | 460.231,00 |
| 05.03.2024 | 23,86 | 24,30 | 23,85 | 24,07 | 0,17% | 350.699,00 |
| 04.03.2024 | 24,44 | 24,44 | 23,88 | 24,03 | -1,68% | 323.344,00 |
| 01.03.2024 | 24,21 | 24,44 | 23,96 | 24,44 | 0,95% | 346.732,00 |
| 29.02.2024 | 24,59 | 24,70 | 23,56 | 24,21 | -1,14% | 807.536,00 |
| 28.02.2024 | 24,46 | 24,68 | 24,24 | 24,49 | 0,20% | 359.265,00 |
| 27.02.2024 | 24,20 | 24,55 | 24,20 | 24,44 | 1,16% | 292.542,00 |
| 26.02.2024 | 24,39 | 24,40 | 24,13 | 24,16 | -0,94% | 283.131,00 |
| 23.02.2024 | 24,61 | 24,68 | 24,32 | 24,39 | -0,89% | 306.290,00 |
| 22.02.2024 | 25,12 | 25,27 | 24,54 | 24,61 | -1,12% | 275.817,00 |
| 21.02.2024 | 24,75 | 25,11 | 24,61 | 24,89 | 0,73% | 211.726,00 |
| 20.02.2024 | 25,10 | 25,15 | 24,14 | 24,71 | -1,75% | 498.973,00 |
| 19.02.2024 | 25,82 | 25,82 | 25,15 | 25,15 | -2,86% | 405.395,00 |
| 16.02.2024 | 25,42 | 26,17 | 25,26 | 25,89 | 2,25% | 480.780,00 |
| 15.02.2024 | 25,59 | 25,73 | 25,32 | 25,32 | -0,24% | 384.775,00 |
| 14.02.2024 | 25,16 | 25,51 | 24,84 | 25,38 | 2,38% | 476.775,00 |
| 13.02.2024 | 25,75 | 25,80 | 24,69 | 24,79 | -3,95% | 526.632,00 |
| 12.02.2024 | 25,80 | 26,39 | 25,77 | 25,81 | 0,27% | 355.051,00 |
| 09.02.2024 | 25,68 | 25,84 | 25,53 | 25,74 | 0,35% | 354.659,00 |
| 08.02.2024 | 26,20 | 26,42 | 25,02 | 25,65 | -1,84% | 848.893,00 |
| 07.02.2024 | 25,99 | 27,82 | 25,11 | 26,13 | 0,65% | 1.439.226,00 |
| 06.02.2024 | 25,77 | 25,96 | 25,55 | 25,96 | 1,33% | 438.593,00 |
| 05.02.2024 | 26,30 | 26,38 | 25,62 | 25,62 | -2,44% | 424.863,00 |
| 02.02.2024 | 26,38 | 26,53 | 26,20 | 26,26 | 0,00% | 274.151,00 |
| 01.02.2024 | 26,26 | 26,62 | 26,18 | 26,26 | 0,04% | 344.106,00 |
| 31.01.2024 | 26,29 | 26,53 | 26,17 | 26,25 | 0,15% | 360.361,00 |
| 30.01.2024 | 25,90 | 26,54 | 25,90 | 26,21 | 1,67% | 783.677,00 |
| 29.01.2024 | 25,71 | 25,82 | 25,28 | 25,78 | 0,27% | 862.273,00 |
| 26.01.2024 | 25,62 | 25,83 | 25,37 | 25,71 | 0,51% | 340.594,00 |
| 25.01.2024 | 25,88 | 26,05 | 25,52 | 25,58 | -1,62% | 454.313,00 |
| 24.01.2024 | 26,20 | 26,46 | 26,00 | 26,00 | -0,12% | 380.715,00 |
| 23.01.2024 | 25,54 | 26,06 | 25,52 | 26,03 | 2,16% | 418.953,00 |
| 22.01.2024 | 25,35 | 25,60 | 25,14 | 25,48 | 1,07% | 624.842,00 |
| 19.01.2024 | 25,24 | 25,51 | 25,10 | 25,21 | 0,08% | 228.686,00 |
| 18.01.2024 | 24,97 | 25,27 | 24,86 | 25,19 | 1,00% | 271.511,00 |
| 17.01.2024 | 24,89 | 24,96 | 24,62 | 24,94 | -0,72% | 409.247,00 |
| 16.01.2024 | 25,20 | 25,32 | 24,97 | 25,12 | -0,83% | 257.642,00 |
| 15.01.2024 | 25,47 | 25,66 | 25,31 | 25,33 | -0,55% | 295.022,00 |
| 12.01.2024 | 25,33 | 25,61 | 25,28 | 25,47 | 1,07% | 398.542,00 |
| 11.01.2024 | 25,37 | 25,66 | 25,20 | 25,20 | 0,20% | 564.736,00 |
| 10.01.2024 | 25,39 | 25,40 | 24,97 | 25,15 | -0,95% | 610.975,00 |
| 09.01.2024 | 25,25 | 25,56 | 25,16 | 25,39 | 0,71% | 716.372,00 |
| 08.01.2024 | 24,83 | 25,24 | 24,50 | 25,21 | 1,65% | 390.698,00 |
| 05.01.2024 | 25,35 | 25,47 | 24,62 | 24,80 | -2,52% | 675.703,00 |
| 04.01.2024 | 25,20 | 25,54 | 25,13 | 25,44 | 0,95% | 402.950,00 |
| 03.01.2024 | 25,95 | 26,06 | 25,06 | 25,20 | -2,89% | 647.290,00 |
| 02.01.2024 | 26,20 | 26,77 | 25,95 | 25,95 | -0,61% | 584.212,00 |
| 29.12.2023 | 26,30 | 26,47 | 25,96 | 26,11 | -0,99% | 573.408,00 |
| 28.12.2023 | 26,80 | 26,89 | 25,97 | 26,37 | -1,42% | 434.176,00 |
| 27.12.2023 | 26,54 | 26,86 | 26,45 | 26,75 | 0,83% | 331.629,00 |
| 22.12.2023 | 25,99 | 26,53 | 25,94 | 26,53 | 2,16% | 378.575,00 |
| 21.12.2023 | 25,57 | 25,97 | 25,46 | 25,97 | 0,78% | 335.101,00 |
| 20.12.2023 | 25,91 | 25,93 | 25,59 | 25,77 | -0,27% | 463.875,00 |
| 19.12.2023 | 25,46 | 25,84 | 25,46 | 25,84 | 1,49% | 507.935,00 |
| 18.12.2023 | 26,00 | 26,03 | 25,29 | 25,46 | -2,45% | 563.053,00 |
| 15.12.2023 | 25,90 | 26,22 | 25,76 | 26,10 | 1,68% | 701.285,00 |
| 14.12.2023 | 25,25 | 25,67 | 25,14 | 25,67 | 3,68% | 602.156,00 |
| 13.12.2023 | 25,09 | 25,10 | 24,67 | 24,76 | -1,47% | 486.313,00 |
| 12.12.2023 | 25,19 | 25,27 | 24,85 | 25,13 | -0,83% | 387.380,00 |
| 11.12.2023 | 25,43 | 25,45 | 25,17 | 25,34 | -0,78% | 394.876,00 |
| 08.12.2023 | 25,10 | 25,63 | 24,97 | 25,54 | 1,75% | 424.208,00 |
| 07.12.2023 | 24,85 | 25,20 | 24,70 | 25,10 | 1,21% | 414.547,00 |
| 05.12.2023 | 24,41 | 24,84 | 24,40 | 24,80 | 1,39% | 257.686,00 |
| 04.12.2023 | 24,86 | 24,91 | 24,38 | 24,46 | -1,61% | 359.796,00 |
| 01.12.2023 | 24,50 | 25,04 | 24,50 | 24,86 | 1,59% | 465.224,00 |