23,340€
0,17%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,21 | 23,21 | 23,21 | 23,21 | -0,39% | - |
| 02.05.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,48% | - |
| 30.04.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 29.04.2024 | 23,04 | 23,55 | 23,04 | 23,55 | 1,64% | 3,00 |
| 26.04.2024 | 23,10 | 23,35 | 23,10 | 23,17 | -4,41% | 148,00 |
| 25.04.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 1,59% | - |
| 24.04.2024 | 24,95 | 24,95 | 23,86 | 23,86 | -2,89% | 403,00 |
| 23.04.2024 | 24,57 | 24,57 | 24,57 | 24,57 | -2,42% | - |
| 22.04.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 2,23% | - |
| 19.04.2024 | 24,63 | 24,63 | 24,63 | 24,63 | -1,40% | - |
| 18.04.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 1,42% | - |
| 17.04.2024 | 24,63 | 24,63 | 24,63 | 24,63 | -2,22% | - |
| 16.04.2024 | 25,19 | 25,19 | 25,19 | 25,19 | -1,29% | - |
| 15.04.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,67% | - |
| 12.04.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,40% | - |
| 11.04.2024 | 25,87 | 25,87 | 25,25 | 25,25 | -2,88% | 233,00 |
| 10.04.2024 | 26,15 | 26,84 | 26,00 | 26,00 | -1,40% | 203,00 |
| 09.04.2024 | 26,27 | 26,37 | 26,27 | 26,37 | 2,37% | 100,00 |
| 08.04.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,62% | - |
| 05.04.2024 | 25,13 | 25,92 | 25,13 | 25,92 | 7,69% | 115,00 |
| 04.04.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -0,99% | - |
| 03.04.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -0,16% | - |
| 02.04.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -1,70% | - |
| 28.03.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 3,68% | - |
| 27.03.2024 | 23,76 | 23,89 | 23,76 | 23,89 | 0,25% | 250,00 |
| 26.03.2024 | 24,20 | 24,20 | 23,83 | 23,83 | -0,63% | 3,00 |
| 25.03.2024 | 24,23 | 24,23 | 23,98 | 23,98 | -4,84% | 40,00 |
| 22.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,04% | - |
| 21.03.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,56% | - |
| 20.03.2024 | 25,07 | 25,07 | 25,07 | 25,07 | -0,59% | - |
| 19.03.2024 | 24,96 | 25,22 | 24,96 | 25,22 | 0,36% | 36,00 |
| 18.03.2024 | 25,05 | 25,13 | 25,02 | 25,13 | 1,62% | 36,00 |
| 15.03.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 0,04% | - |
| 14.03.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,08% | - |
| 13.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,37% | - |
| 12.03.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 0,29% | - |
| 11.03.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 0,57% | - |
| 08.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 07.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 05.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,75% | - |
| 04.03.2024 | 24,38 | 24,38 | 24,08 | 24,08 | -0,74% | 3,00 |
| 01.03.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 0,54% | - |
| 29.02.2024 | 24,39 | 24,39 | 23,99 | 24,13 | -0,94% | 325,00 |
| 28.02.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,33% | - |
| 27.02.2024 | 24,07 | 24,44 | 24,07 | 24,44 | 1,16% | 3,00 |
| 26.02.2024 | 24,28 | 24,28 | 24,16 | 24,16 | -1,47% | 253,00 |
| 23.02.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -1,84% | - |
| 22.02.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,04% | - |
| 21.02.2024 | 24,69 | 24,99 | 24,69 | 24,99 | -0,28% | 60,00 |
| 20.02.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,79% | - |
| 19.02.2024 | 25,74 | 25,74 | 25,26 | 25,26 | -0,59% | 3,00 |
| 16.02.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -0,74% | - |
| 15.02.2024 | 25,46 | 25,60 | 25,46 | 25,60 | 3,60% | 195,00 |
| 14.02.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,16% | - |
| 13.02.2024 | 25,56 | 25,56 | 24,75 | 24,75 | -3,81% | 3,00 |
| 12.02.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 0,59% | - |
| 09.02.2024 | 25,64 | 25,64 | 25,58 | 25,58 | -1,39% | 4,00 |
| 08.02.2024 | 26,20 | 26,20 | 25,94 | 25,94 | -3,28% | 127,00 |
| 07.02.2024 | 25,92 | 26,82 | 25,92 | 26,82 | 4,32% | 65,00 |
| 06.02.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -2,47% | - |
| 05.02.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,04% | - |
| 02.02.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 1,15% | 130,00 |
| 01.02.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -1,85% | - |
| 31.01.2024 | 26,11 | 26,54 | 26,11 | 26,54 | 3,03% | 80,00 |
| 30.01.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 1,30% | - |
| 29.01.2024 | 25,65 | 25,65 | 25,43 | 25,43 | -0,55% | 103,00 |
| 26.01.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -0,89% | - |
| 25.01.2024 | 25,92 | 25,92 | 25,80 | 25,80 | -1,30% | 135,00 |
| 24.01.2024 | 26,13 | 26,14 | 26,13 | 26,14 | 2,75% | 3,00 |
| 23.01.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,55% | - |
| 22.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,76% | - |
| 19.01.2024 | 25,21 | 25,33 | 25,11 | 25,11 | 0,12% | 203,00 |
| 18.01.2024 | 24,93 | 25,08 | 24,93 | 25,08 | 1,13% | 3,00 |
| 17.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,51% | - |
| 16.01.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -1,14% | - |
| 15.01.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 0,75% | - |
| 12.01.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,24% | - |
| 11.01.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,16% | - |
| 10.01.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,32% | - |
| 09.01.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 1,94% | - |
| 08.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,10% | - |
| 05.01.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,12% | - |
| 04.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,51% | - |
| 03.01.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | - |
| 02.01.2024 | 26,08 | 26,08 | 26,00 | 26,00 | -1,40% | 155,00 |
| 29.12.2023 | 26,37 | 26,37 | 26,37 | 26,37 | -1,42% | - |
| 28.12.2023 | 26,75 | 26,75 | 26,75 | 26,75 | 0,83% | - |
| 27.12.2023 | 26,53 | 26,53 | 26,53 | 26,53 | 2,75% | - |
| 22.12.2023 | 25,82 | 25,82 | 25,82 | 25,82 | 1,06% | - |
| 21.12.2023 | 25,55 | 25,55 | 25,55 | 25,55 | -0,82% | - |
| 20.12.2023 | 25,76 | 25,76 | 25,76 | 25,76 | 1,22% | - |
| 19.12.2023 | 25,45 | 25,45 | 25,45 | 25,45 | -1,74% | - |
| 18.12.2023 | 25,90 | 25,90 | 25,90 | 25,90 | 1,13% | - |
| 15.12.2023 | 25,61 | 25,61 | 25,61 | 25,61 | 2,69% | - |
| 14.12.2023 | 24,94 | 24,94 | 24,94 | 24,94 | 0,48% | - |
| 13.12.2023 | 24,98 | 24,98 | 24,82 | 24,82 | -1,90% | 35,00 |
| 12.12.2023 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 11.12.2023 | 25,43 | 25,43 | 25,30 | 25,30 | 1,12% | 50,00 |
| 08.12.2023 | 25,02 | 25,02 | 25,02 | 25,02 | 1,21% | - |