Valmet Corp VALMT
OMXHEX · Finnland · Produzierendes Gewerbe
€27,74+0,24 (+0,87 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €27,66 | -1,71 % | €27,58 | €27,74 | €27,56 | 18,76K |
| 2026-09-30 | €28,14 | -1,33 % | €27,96 | €28,22 | €27,84 | 336,43K |
| 2026-09-29 | €28,52 | +0,28 % | €28,56 | €28,90 | €28,48 | 348,40K |
| 2026-09-28 | €28,44 | +0,64 % | €28,40 | €28,70 | €28,04 | 297,58K |
| 2026-09-25 | €28,26 | +0,64 % | €28,30 | €28,70 | €28,26 | 383,51K |
| 2026-09-24 | €28,08 | -1,34 % | €28,30 | €28,38 | €28,06 | 218,12K |
| 2026-09-23 | €28,46 | -0,07 % | €28,60 | €28,68 | €28,34 | 262,93K |
| 2026-09-22 | €28,48 | +1,86 % | €28,00 | €28,60 | €27,92 | 468,96K |
| 2026-09-21 | €27,96 | -1,20 % | €28,44 | €28,58 | €27,96 | 313,57K |
| 2026-09-18 | €28,30 | -0,42 % | €28,40 | €28,58 | €28,22 | 1,90M |
| 2026-09-17 | €28,42 | +0,64 % | €28,24 | €28,60 | €28,24 | 396,61K |
| 2026-09-16 | €28,24 | +1,22 % | €28,00 | €28,30 | €27,68 | 242,91K |
| 2026-09-15 | €27,90 | +0,36 % | €27,80 | €28,02 | €27,66 | 328,88K |
| 2026-09-14 | €27,80 | -1,07 % | €28,00 | €28,04 | €27,62 | 365,74K |
| 2026-09-11 | €28,10 | -0,43 % | €28,22 | €28,58 | €28,00 | 226,82K |
| 2026-09-10 | €28,22 | -1,67 % | €28,70 | €28,82 | €28,22 | 204,10K |
| 2026-09-09 | €28,70 | +0,49 % | €28,42 | €28,76 | €28,42 | 284,21K |
| 2026-09-08 | €28,56 | +0,42 % | €28,40 | €28,66 | €28,34 | 236,57K |
| 2026-09-07 | €28,44 | -0,63 % | €28,62 | €28,74 | €28,40 | 210,51K |
| 2026-09-04 | €28,62 | +0,42 % | €28,54 | €28,70 | €28,44 | 188,66K |
| 2026-09-03 | €28,50 | +0,49 % | €28,36 | €28,68 | €28,26 | 217,48K |
| 2026-09-02 | €28,36 | -0,70 % | €28,36 | €28,46 | €28,22 | 264,55K |
| 2026-09-01 | €28,56 | -0,42 % | €28,60 | €28,78 | €28,18 | 370,90K |
| 2026-08-31 | €28,68 | -0,07 % | €28,70 | €28,80 | €28,54 | 504,90K |
| 2026-08-28 | €28,70 | +0,77 % | €28,54 | €28,90 | €28,54 | 251,13K |
| 2026-08-27 | €28,48 | +0,14 % | €28,44 | €28,60 | €28,28 | 209,35K |
| 2026-08-26 | €28,44 | -0,14 % | €28,40 | €28,44 | €28,10 | 272,23K |
| 2026-08-25 | €28,48 | +0,64 % | €28,36 | €28,84 | €28,34 | 689,06K |
| 2026-08-24 | €28,30 | +1,87 % | €27,78 | €28,32 | €27,76 | 284,72K |
| 2026-08-21 | €27,78 | +1,39 % | €27,40 | €28,06 | €27,38 | 259,59K |
| 2026-08-20 | €27,40 | +1,03 % | €27,12 | €27,44 | €27,06 | 184,17K |
| 2026-08-19 | €27,12 | +0,37 % | €27,00 | €27,20 | €26,94 | 211,71K |
| 2026-08-18 | €27,02 | -1,10 % | €27,32 | €27,34 | €27,00 | 256,20K |
| 2026-08-17 | €27,32 | -1,16 % | €27,64 | €27,70 | €27,32 | 259,05K |
| 2026-08-14 | €27,64 | -0,22 % | €27,70 | €27,92 | €27,34 | 549,63K |
| 2026-08-13 | €27,70 | +1,02 % | €27,42 | €27,86 | €27,40 | 489,64K |
| 2026-08-12 | €27,42 | +1,03 % | €27,14 | €27,50 | €26,92 | 342,25K |
| 2026-08-11 | €27,14 | -0,88 % | €27,30 | €27,30 | €26,98 | 256,40K |
| 2026-08-10 | €27,38 | +0,66 % | €27,20 | €27,38 | €27,02 | 228,26K |
| 2026-08-07 | €27,20 | +0,29 % | €27,06 | €27,20 | €26,94 | 300,19K |
| 2026-08-06 | €27,12 | +0,15 % | €27,10 | €27,24 | €27,00 | 232,96K |
| 2026-08-05 | €27,08 | +0,37 % | €27,16 | €27,34 | €27,00 | 395,02K |
| 2026-08-04 | €26,98 | +1,20 % | €26,66 | €27,06 | €26,56 | 332,30K |
| 2026-08-03 | €26,66 | +2,07 % | €26,30 | €27,00 | €26,26 | 370,84K |
| 2026-07-31 | €26,12 | -0,91 % | €26,36 | €26,62 | €26,12 | 450,44K |
| 2026-07-30 | €26,36 | +0,15 % | €26,20 | €26,70 | €26,20 | 404,78K |
| 2026-07-29 | €26,32 | -1,20 % | €26,60 | €26,60 | €26,06 | 754,79K |
| 2026-07-28 | €26,64 | -0,22 % | €26,86 | €27,20 | €26,36 | 644,04K |
| 2026-07-27 | €26,70 | -0,74 % | €27,30 | €27,40 | €26,42 | 777,04K |
| 2026-07-24 | €26,90 | +22,05 % | €27,70 | €28,42 | €26,20 | 3,68M |
| 2026-07-23 | €22,04 | -1,78 % | €22,44 | €22,44 | €21,98 | 439,75K |
| 2026-07-22 | €22,44 | +1,45 % | €22,16 | €22,48 | €22,12 | 450,59K |
| 2026-07-21 | €22,12 | 0,00 % | €22,14 | €22,24 | €21,92 | 371,50K |
| 2026-07-20 | €22,12 | -1,07 % | €22,36 | €22,36 | €22,02 | 589,74K |
| 2026-07-17 | €22,36 | +0,72 % | €22,12 | €22,36 | €21,96 | 521,03K |
| 2026-07-16 | €22,20 | +2,40 % | €21,90 | €22,44 | €21,86 | 525,83K |
| 2026-07-15 | €21,68 | +0,84 % | €21,56 | €21,80 | €21,46 | 290,99K |
| 2026-07-14 | €21,50 | +0,66 % | €21,30 | €21,66 | €21,24 | 239,61K |
| 2026-07-13 | €21,36 | +0,47 % | €21,26 | €21,36 | €21,08 | 305,17K |
| 2026-07-10 | €21,26 | +0,95 % | €21,30 | €21,44 | €21,10 | 270,57K |
| 2026-07-09 | €21,06 | +1,54 % | €21,00 | €21,10 | €20,84 | 333,37K |
| 2026-07-08 | €20,74 | -2,99 % | €21,34 | €21,34 | €20,74 | 514,86K |
| 2026-07-07 | €21,38 | +0,38 % | €21,32 | €21,56 | €21,24 | 489,69K |
| 2026-07-06 | €21,30 | -1,11 % | €21,54 | €21,64 | €21,30 | 314,35K |
| 2026-07-03 | €21,54 | +1,60 % | €21,30 | €21,68 | €21,30 | 324,49K |
| 2026-07-02 | €21,20 | +1,05 % | €20,98 | €21,46 | €20,96 | 686,04K |
| 2026-07-01 | €20,98 | -0,66 % | €21,14 | €21,16 | €20,92 | 423,53K |
| 2026-06-30 | €21,12 | +0,57 % | €21,22 | €21,32 | €21,00 | 591,17K |
| 2026-06-29 | €21,00 | -1,59 % | €21,42 | €21,50 | €21,00 | 399,31K |
| 2026-06-26 | €21,34 | -1,48 % | €21,62 | €21,68 | €21,14 | 505,96K |
| 2026-06-25 | €21,66 | +0,93 % | €21,62 | €21,88 | €21,44 | 439,15K |
| 2026-06-24 | €21,46 | -0,92 % | €21,68 | €21,72 | €21,44 | 478,95K |
| 2026-06-23 | €21,66 | -1,81 % | €21,84 | €21,86 | €21,44 | 629,36K |
| 2026-06-22 | €22,06 | -0,90 % | €22,28 | €22,28 | €21,88 | 437,08K |
| 2026-06-18 | €22,26 | -0,98 % | €22,52 | €22,54 | €22,02 | 164,96K |
| 2026-06-17 | €22,48 | +0,45 % | €22,50 | €22,68 | €22,28 | 413,74K |
| 2026-06-16 | €22,38 | +0,36 % | €22,48 | €22,60 | €22,32 | 214,51K |
| 2026-06-15 | €22,30 | +3,05 % | €22,20 | €23,04 | €22,20 | 317,53K |
| 2026-06-12 | €21,64 | +1,12 % | €21,70 | €21,86 | €21,44 | 474,86K |
| 2026-06-11 | €21,40 | -1,92 % | €21,66 | €21,74 | €21,36 | 265,16K |
| 2026-06-10 | €21,82 | -2,59 % | €22,12 | €22,30 | €21,74 | 281,99K |
| 2026-06-09 | €22,40 | +0,09 % | €22,36 | €22,48 | €22,28 | 140,13K |
| 2026-06-08 | €22,38 | -0,18 % | €22,40 | €22,40 | €22,08 | 257,58K |
| 2026-06-05 | €22,42 | -0,53 % | €22,50 | €22,68 | €22,40 | 171,12K |
| 2026-06-04 | €22,54 | -0,27 % | €22,62 | €22,74 | €22,44 | 155,55K |
| 2026-06-03 | €22,60 | -1,22 % | €22,76 | €22,76 | €22,46 | 137,26K |
| 2026-06-02 | €22,88 | +2,88 % | €22,54 | €22,96 | €22,46 | 176,79K |
| 2026-06-01 | €22,24 | -4,63 % | €23,30 | €23,32 | €22,22 | 343,83K |
| 2026-05-29 | €23,32 | +0,52 % | €23,26 | €23,44 | €23,14 | 240,10K |
| 2026-05-28 | €23,20 | -0,60 % | €23,24 | €23,32 | €23,00 | 165,87K |