36,600€
-1,08%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 37,10 | 37,50 | 36,50 | 37,30 | 0,54% | - |
| 30.05.2024 | 36,40 | 37,30 | 36,10 | 37,10 | 1,64% | - |
| 29.05.2024 | 37,00 | 37,20 | 36,50 | 36,50 | -2,14% | - |
| 28.05.2024 | 37,30 | 37,70 | 36,90 | 37,30 | -0,27% | - |
| 27.05.2024 | 37,40 | 37,60 | 37,20 | 37,40 | 0,27% | - |
| 24.05.2024 | 36,90 | 37,30 | 36,70 | 37,30 | 1,08% | - |
| 23.05.2024 | 38,00 | 38,10 | 36,90 | 36,90 | -2,64% | - |
| 22.05.2024 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | - |
| 21.05.2024 | 38,00 | 38,50 | 37,70 | 37,90 | -0,79% | - |
| 20.05.2024 | 38,40 | 38,70 | 38,00 | 38,20 | -0,78% | - |
| 17.05.2024 | 38,80 | 39,10 | 38,50 | 38,50 | -1,03% | - |
| 16.05.2024 | 39,60 | 39,90 | 38,70 | 38,90 | -1,52% | - |
| 15.05.2024 | 38,60 | 39,70 | 38,60 | 39,50 | 2,07% | - |
| 14.05.2024 | 38,80 | 39,30 | 38,30 | 38,70 | 0,00% | - |
| 13.05.2024 | 39,00 | 39,70 | 38,50 | 38,70 | -0,51% | - |
| 10.05.2024 | 39,00 | 39,50 | 38,60 | 38,90 | 0,00% | - |
| 09.05.2024 | 39,20 | 39,50 | 38,10 | 38,90 | -1,02% | - |
| 08.05.2024 | 41,10 | 41,20 | 36,30 | 39,30 | -4,38% | - |
| 07.05.2024 | 40,70 | 41,30 | 40,60 | 41,10 | 0,98% | - |
| 06.05.2024 | 40,50 | 41,30 | 40,50 | 40,70 | 0,49% | - |
| 03.05.2024 | 39,80 | 40,50 | 39,60 | 40,50 | 2,02% | - |
| 02.05.2024 | 39,60 | 40,20 | 39,30 | 39,70 | -0,50% | - |
| 30.04.2024 | 39,80 | 39,90 | 39,30 | 39,90 | 0,50% | - |
| 29.04.2024 | 40,00 | 40,70 | 39,50 | 39,70 | -1,00% | - |
| 26.04.2024 | 39,70 | 40,30 | 39,40 | 40,10 | 1,01% | - |
| 25.04.2024 | 39,80 | 39,80 | 38,90 | 39,70 | -0,50% | - |
| 24.04.2024 | 39,60 | 40,30 | 39,20 | 39,90 | 1,01% | - |
| 23.04.2024 | 39,20 | 39,80 | 39,00 | 39,50 | 0,51% | - |
| 22.04.2024 | 38,80 | 39,70 | 38,70 | 39,30 | 1,55% | - |
| 19.04.2024 | 38,40 | 38,90 | 38,30 | 38,70 | 0,00% | - |
| 18.04.2024 | 38,40 | 38,90 | 38,40 | 38,70 | 0,00% | - |
| 17.04.2024 | 39,20 | 39,70 | 38,50 | 38,70 | -1,53% | - |
| 16.04.2024 | 39,30 | 39,50 | 38,50 | 39,30 | 0,00% | - |
| 15.04.2024 | 39,40 | 39,90 | 39,10 | 39,30 | 0,00% | - |
| 12.04.2024 | 40,00 | 40,50 | 39,10 | 39,30 | -1,50% | - |
| 11.04.2024 | 39,60 | 40,10 | 39,50 | 39,90 | 0,50% | - |
| 10.04.2024 | 39,40 | 39,70 | 38,90 | 39,70 | 0,51% | - |
| 09.04.2024 | 39,80 | 39,90 | 39,30 | 39,50 | -1,00% | - |
| 08.04.2024 | 39,80 | 40,20 | 39,70 | 39,90 | 0,00% | - |
| 05.04.2024 | 39,20 | 39,90 | 39,20 | 39,90 | 1,53% | - |
| 04.04.2024 | 40,00 | 40,20 | 39,10 | 39,30 | -2,00% | - |
| 03.04.2024 | 40,30 | 40,70 | 39,90 | 40,10 | -0,99% | 1.000,00 |
| 02.04.2024 | 41,60 | 41,70 | 40,30 | 40,50 | -1,46% | - |
| 28.03.2024 | 41,10 | 43,20 | 39,90 | 41,10 | 0,98% | - |
| 27.03.2024 | 40,10 | 41,30 | 39,80 | 40,70 | 0,99% | - |
| 26.03.2024 | 40,40 | 42,80 | 40,10 | 40,30 | -23,82% | - |
| 25.03.2024 | 41,00 | 52,90 | 40,50 | 52,90 | 28,40% | - |
| 22.03.2024 | 41,40 | 41,70 | 41,10 | 41,20 | 0,00% | - |
| 21.03.2024 | 40,60 | 41,90 | 40,60 | 41,20 | -0,96% | - |
| 20.03.2024 | 41,20 | 41,60 | 40,30 | 41,60 | 0,48% | - |
| 19.03.2024 | 40,90 | 41,50 | 40,90 | 41,40 | 0,00% | - |
| 18.03.2024 | 40,30 | 41,50 | 39,90 | 41,40 | 2,99% | - |
| 15.03.2024 | 39,50 | 41,30 | 39,30 | 40,20 | 0,50% | - |
| 14.03.2024 | 40,30 | 40,50 | 39,30 | 40,00 | -0,74% | - |
| 13.03.2024 | 40,10 | 40,50 | 39,60 | 40,30 | 0,75% | - |
| 12.03.2024 | 40,20 | 40,80 | 39,40 | 40,00 | -21,41% | - |
| 11.03.2024 | 39,80 | 51,80 | 39,60 | 50,90 | 27,57% | - |
| 08.03.2024 | 39,80 | 40,10 | 39,60 | 39,90 | 0,00% | - |
| 07.03.2024 | 39,60 | 40,30 | 39,50 | 39,90 | 0,50% | - |
| 06.03.2024 | 40,30 | 40,50 | 39,30 | 39,70 | -1,49% | - |
| 05.03.2024 | 40,50 | 40,90 | 40,10 | 40,30 | -0,98% | - |
| 04.03.2024 | 39,80 | 40,70 | 39,70 | 40,70 | 2,01% | - |
| 01.03.2024 | 39,60 | 39,90 | 39,10 | 39,90 | 1,01% | - |
| 29.02.2024 | 39,20 | 39,70 | 38,90 | 39,50 | 1,02% | - |
| 28.02.2024 | 39,20 | 39,50 | 38,90 | 39,10 | -0,51% | - |
| 27.02.2024 | 38,80 | 39,30 | 38,70 | 39,30 | 1,55% | - |
| 26.02.2024 | 38,40 | 39,10 | 38,10 | 38,70 | 0,52% | - |
| 23.02.2024 | 38,00 | 38,70 | 37,70 | 38,50 | 1,05% | - |
| 22.02.2024 | 37,80 | 38,30 | 37,70 | 38,10 | 0,53% | - |
| 21.02.2024 | 37,60 | 38,30 | 37,50 | 37,90 | 0,53% | 500,00 |
| 20.02.2024 | 37,50 | 37,70 | 36,90 | 37,70 | 0,80% | - |
| 19.02.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -0,27% | - |
| 16.02.2024 | 37,00 | 37,70 | 36,50 | 37,50 | 1,63% | - |
| 15.02.2024 | 36,80 | 37,20 | 36,70 | 36,90 | 0,00% | - |
| 14.02.2024 | 36,30 | 37,10 | 36,20 | 36,90 | 1,10% | - |
| 13.02.2024 | 36,40 | 36,70 | 35,60 | 36,50 | 0,00% | - |
| 12.02.2024 | 36,70 | 37,40 | 36,50 | 36,50 | -1,08% | 2.000,00 |
| 09.02.2024 | 36,60 | 37,90 | 36,30 | 36,90 | 1,10% | - |
| 08.02.2024 | 35,80 | 37,10 | 35,70 | 36,50 | 2,24% | - |
| 07.02.2024 | 34,40 | 35,90 | 34,30 | 35,70 | 3,48% | - |
| 06.02.2024 | 33,40 | 35,10 | 31,80 | 34,50 | 2,99% | - |
| 05.02.2024 | 33,60 | 33,90 | 33,10 | 33,50 | -0,59% | - |
| 02.02.2024 | 34,10 | 34,10 | 33,30 | 33,70 | -1,17% | - |
| 01.02.2024 | 33,90 | 34,30 | 33,30 | 34,10 | 1,19% | - |
| 31.01.2024 | 34,10 | 34,50 | 33,70 | 33,70 | -1,17% | - |
| 30.01.2024 | 34,40 | 34,40 | 33,50 | 34,10 | -0,58% | - |
| 29.01.2024 | 33,70 | 34,30 | 33,70 | 34,30 | 1,78% | - |
| 26.01.2024 | 33,60 | 33,80 | 33,30 | 33,70 | 0,00% | - |
| 25.01.2024 | 33,50 | 34,10 | 33,30 | 33,70 | 0,60% | - |
| 24.01.2024 | 33,90 | 34,20 | 33,10 | 33,50 | -1,18% | - |
| 23.01.2024 | 33,90 | 34,70 | 33,70 | 33,90 | -0,59% | - |
| 22.01.2024 | 33,30 | 34,30 | 33,10 | 34,10 | 3,02% | - |
| 19.01.2024 | 33,50 | 33,90 | 33,10 | 33,10 | -1,78% | - |
| 18.01.2024 | 33,10 | 33,70 | 33,00 | 33,70 | 1,81% | - |
| 17.01.2024 | 33,10 | 33,30 | 32,80 | 33,10 | 0,00% | - |
| 16.01.2024 | 32,30 | 33,30 | 32,30 | 33,10 | 3,76% | - |
| 15.01.2024 | 31,90 | 32,10 | 31,80 | 31,90 | 0,00% | - |
| 12.01.2024 | 32,10 | 32,60 | 31,90 | 31,90 | -1,24% | - |
| 11.01.2024 | 32,20 | 32,30 | 31,70 | 32,30 | 0,62% | - |
| 10.01.2024 | 32,40 | 32,50 | 31,90 | 32,10 | -0,62% | - |