24,945€
0,22%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 24,88 | 25,21 | 24,69 | 24,95 | 0,22% | - |
| 16.04.2024 | 25,38 | 25,38 | 24,54 | 24,89 | -1,87% | - |
| 15.04.2024 | 25,46 | 25,92 | 25,36 | 25,37 | -0,33% | - |
| 12.04.2024 | 25,39 | 26,07 | 25,38 | 25,45 | 0,24% | - |
| 11.04.2024 | 25,98 | 26,03 | 25,04 | 25,39 | -2,23% | - |
| 10.04.2024 | 26,22 | 26,84 | 25,82 | 25,97 | -0,92% | - |
| 09.04.2024 | 26,36 | 26,49 | 26,05 | 26,21 | -0,57% | - |
| 08.04.2024 | 25,89 | 26,66 | 25,73 | 26,36 | 1,84% | 75,00 |
| 05.04.2024 | 25,21 | 25,94 | 25,17 | 25,89 | 2,74% | - |
| 04.04.2024 | 24,18 | 25,54 | 24,14 | 25,20 | 4,26% | - |
| 03.04.2024 | 24,47 | 24,49 | 23,95 | 24,17 | -1,23% | - |
| 02.04.2024 | 24,44 | 24,96 | 24,25 | 24,47 | 0,12% | 20,00 |
| 28.03.2024 | 24,92 | 25,08 | 24,31 | 24,44 | -1,95% | - |
| 27.03.2024 | 23,82 | 25,18 | 23,82 | 24,92 | 4,68% | 4,00 |
| 26.03.2024 | 24,26 | 24,32 | 23,49 | 23,81 | -1,86% | - |
| 25.03.2024 | 24,83 | 24,83 | 23,94 | 24,26 | -2,34% | - |
| 22.03.2024 | 25,34 | 25,42 | 24,36 | 24,84 | -1,99% | - |
| 21.03.2024 | 25,25 | 25,74 | 25,08 | 25,34 | 0,36% | - |
| 20.03.2024 | 25,20 | 25,25 | 24,76 | 25,25 | 0,22% | - |
| 19.03.2024 | 25,05 | 25,41 | 25,02 | 25,20 | 0,58% | - |
| 18.03.2024 | 25,10 | 25,49 | 24,95 | 25,05 | -0,12% | - |
| 15.03.2024 | 24,79 | 25,29 | 24,76 | 25,08 | 1,19% | - |
| 14.03.2024 | 24,82 | 25,31 | 24,71 | 24,79 | -0,14% | - |
| 13.03.2024 | 24,77 | 24,91 | 24,68 | 24,82 | 0,20% | - |
| 12.03.2024 | 24,62 | 24,87 | 24,40 | 24,77 | 0,61% | 36,00 |
| 11.03.2024 | 24,63 | 24,71 | 24,40 | 24,62 | -0,04% | - |
| 08.03.2024 | 24,53 | 24,98 | 24,26 | 24,63 | 0,43% | - |
| 07.03.2024 | 24,20 | 24,69 | 23,77 | 24,53 | 1,34% | - |
| 06.03.2024 | 24,05 | 24,25 | 23,99 | 24,20 | 0,58% | - |
| 05.03.2024 | 24,07 | 24,31 | 23,93 | 24,06 | 0,02% | - |
| 04.03.2024 | 24,52 | 24,53 | 23,90 | 24,06 | -1,82% | - |
| 01.03.2024 | 24,35 | 24,52 | 23,96 | 24,50 | 0,72% | - |
| 29.02.2024 | 24,47 | 24,67 | 23,56 | 24,33 | -0,51% | - |
| 28.02.2024 | 24,43 | 24,66 | 24,24 | 24,45 | -0,04% | - |
| 27.02.2024 | 24,17 | 24,58 | 24,14 | 24,46 | 1,20% | - |
| 26.02.2024 | 24,39 | 24,39 | 24,15 | 24,17 | -0,86% | - |
| 23.02.2024 | 24,66 | 24,70 | 24,34 | 24,38 | -1,14% | - |
| 22.02.2024 | 24,95 | 25,30 | 24,56 | 24,66 | -1,18% | 100,00 |
| 21.02.2024 | 24,71 | 25,10 | 24,61 | 24,96 | 0,99% | - |
| 20.02.2024 | 25,12 | 25,16 | 24,15 | 24,71 | -1,79% | - |
| 19.02.2024 | 25,80 | 25,85 | 25,16 | 25,16 | -2,48% | 125,00 |
| 16.02.2024 | 25,43 | 26,17 | 25,27 | 25,80 | 1,42% | - |
| 15.02.2024 | 25,47 | 25,73 | 25,34 | 25,44 | -0,16% | - |
| 14.02.2024 | 24,72 | 25,52 | 24,72 | 25,48 | 3,14% | - |
| 13.02.2024 | 25,75 | 25,80 | 24,64 | 24,71 | -4,00% | - |
| 12.02.2024 | 25,82 | 26,39 | 25,73 | 25,74 | -0,31% | 40,00 |
| 09.02.2024 | 25,71 | 25,86 | 25,54 | 25,82 | 0,41% | - |
| 08.02.2024 | 26,19 | 26,45 | 25,04 | 25,71 | -1,83% | - |
| 07.02.2024 | 26,12 | 27,83 | 25,12 | 26,19 | 0,27% | - |
| 06.02.2024 | 25,73 | 26,15 | 25,55 | 26,12 | 1,57% | - |
| 05.02.2024 | 26,32 | 26,48 | 25,65 | 25,72 | -2,19% | - |
| 02.02.2024 | 26,40 | 26,53 | 26,21 | 26,29 | -0,62% | - |
| 01.02.2024 | 26,17 | 26,63 | 26,06 | 26,46 | 1,09% | - |
| 31.01.2024 | 26,20 | 26,53 | 26,16 | 26,17 | -0,06% | - |
| 30.01.2024 | 25,86 | 26,54 | 25,82 | 26,19 | 1,26% | - |
| 29.01.2024 | 25,72 | 25,89 | 25,29 | 25,86 | 0,43% | - |
| 26.01.2024 | 25,64 | 25,83 | 25,38 | 25,75 | 0,43% | 380,00 |
| 25.01.2024 | 25,95 | 26,04 | 25,51 | 25,64 | -1,23% | - |
| 24.01.2024 | 26,07 | 26,46 | 25,94 | 25,96 | -0,46% | - |
| 23.01.2024 | 25,44 | 26,08 | 25,44 | 26,08 | 2,60% | - |
| 22.01.2024 | 25,37 | 25,58 | 25,14 | 25,42 | 0,39% | - |
| 19.01.2024 | 25,27 | 25,51 | 25,10 | 25,32 | 0,18% | - |
| 18.01.2024 | 24,94 | 25,29 | 24,86 | 25,28 | 1,34% | - |
| 17.01.2024 | 24,98 | 24,98 | 24,66 | 24,94 | -0,56% | - |
| 16.01.2024 | 25,34 | 25,34 | 24,98 | 25,08 | -1,01% | - |
| 15.01.2024 | 25,53 | 25,67 | 25,31 | 25,34 | -0,57% | - |
| 12.01.2024 | 25,34 | 25,60 | 25,30 | 25,48 | 0,59% | - |
| 11.01.2024 | 25,18 | 25,65 | 25,18 | 25,33 | 0,60% | - |
| 10.01.2024 | 25,37 | 25,38 | 24,97 | 25,18 | -0,73% | - |
| 09.01.2024 | 25,31 | 25,58 | 25,17 | 25,37 | 0,26% | - |
| 08.01.2024 | 24,77 | 25,33 | 24,54 | 25,30 | 2,14% | - |
| 05.01.2024 | 25,30 | 25,36 | 24,62 | 24,77 | -2,17% | - |
| 04.01.2024 | 25,22 | 25,55 | 25,13 | 25,32 | 0,42% | - |
| 03.01.2024 | 25,88 | 26,03 | 25,06 | 25,22 | -2,64% | - |
| 02.01.2024 | 26,34 | 26,78 | 25,86 | 25,90 | -1,58% | - |
| 29.12.2023 | 26,38 | 26,46 | 26,00 | 26,32 | -0,23% | - |
| 28.12.2023 | 26,80 | 26,88 | 26,01 | 26,38 | -1,48% | - |
| 27.12.2023 | 26,61 | 26,86 | 26,47 | 26,77 | 0,83% | - |
| 22.12.2023 | 26,01 | 26,61 | 25,88 | 26,55 | 2,08% | - |
| 21.12.2023 | 25,51 | 26,02 | 25,48 | 26,01 | 1,96% | - |
| 20.12.2023 | 25,88 | 25,94 | 25,51 | 25,51 | -1,39% | 14,00 |
| 19.12.2023 | 25,53 | 25,90 | 25,49 | 25,87 | 1,39% | - |
| 18.12.2023 | 26,02 | 26,13 | 25,29 | 25,52 | -1,94% | 150,00 |
| 15.12.2023 | 25,68 | 26,23 | 25,67 | 26,02 | 1,48% | 1.560,00 |
| 14.12.2023 | 24,97 | 25,71 | 24,97 | 25,64 | 2,68% | - |
| 13.12.2023 | 25,16 | 25,16 | 24,68 | 24,97 | -0,76% | - |
| 12.12.2023 | 25,37 | 25,39 | 24,84 | 25,16 | -0,71% | - |
| 11.12.2023 | 25,55 | 25,56 | 25,17 | 25,34 | -0,82% | - |
| 08.12.2023 | 25,13 | 25,64 | 24,96 | 25,55 | 1,75% | - |
| 07.12.2023 | 24,84 | 25,20 | 24,69 | 25,11 | 1,11% | - |
| 06.12.2023 | 24,81 | 25,01 | 24,81 | 24,84 | 0,12% | 21,00 |
| 05.12.2023 | 24,53 | 24,85 | 24,41 | 24,81 | 1,18% | - |
| 04.12.2023 | 24,92 | 24,93 | 24,38 | 24,52 | -1,66% | 2,00 |
| 01.12.2023 | 24,53 | 25,04 | 24,51 | 24,93 | 1,78% | - |
| 30.11.2023 | 24,24 | 24,60 | 24,23 | 24,50 | 0,99% | - |
| 29.11.2023 | 23,55 | 24,59 | 23,53 | 24,26 | 2,99% | - |
| 28.11.2023 | 23,24 | 23,67 | 23,08 | 23,55 | 1,36% | - |
| 27.11.2023 | 23,20 | 23,43 | 23,00 | 23,24 | 0,02% | - |
| 24.11.2023 | 23,23 | 23,33 | 22,86 | 23,23 | 0,00% | - |
| 23.11.2023 | 23,50 | 23,59 | 23,20 | 23,23 | -1,09% | - |