24,365€
-2,27%
Echtzeit-Aktienkurs VALMET OYJ
Bid:
Ask:
Aktienkurse zur VALMET OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.12.2023 | 25,66 | 26,23 | 25,66 | 26,00 | 1,27% | 509,00 |
| 14.12.2023 | 25,05 | 25,72 | 24,99 | 25,68 | 2,86% | 1,00 |
| 13.12.2023 | 25,11 | 25,15 | 24,68 | 24,96 | -0,83% | 200,00 |
| 12.12.2023 | 25,38 | 25,41 | 24,84 | 25,17 | -0,71% | 430,00 |
| 11.12.2023 | 25,54 | 25,55 | 25,17 | 25,35 | -0,90% | 467,00 |
| 08.12.2023 | 25,16 | 25,64 | 24,96 | 25,58 | 1,77% | 436,00 |
| 07.12.2023 | 24,80 | 25,20 | 24,69 | 25,14 | 1,17% | 303,00 |
| 06.12.2023 | 24,86 | 25,03 | 24,82 | 24,85 | 0,14% | 161,00 |
| 05.12.2023 | 24,42 | 24,85 | 24,41 | 24,81 | 1,14% | 275,00 |
| 04.12.2023 | 24,88 | 24,93 | 24,38 | 24,53 | -1,53% | 361,00 |
| 01.12.2023 | 24,56 | 25,04 | 24,52 | 24,91 | 1,55% | 213,00 |
| 30.11.2023 | 24,28 | 24,61 | 24,23 | 24,53 | 1,18% | 230,00 |