156,850€
1,13%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 155,15 | 158,70 | 153,55 | 158,45 | 2,16% | - |
27.03.2024 | 154,45 | 156,75 | 153,20 | 155,10 | 0,10% | - |
26.03.2024 | 156,85 | 157,20 | 153,90 | 154,95 | -0,77% | - |
25.03.2024 | 156,15 | 159,05 | 155,45 | 156,15 | -0,10% | - |
22.03.2024 | 157,50 | 158,65 | 156,05 | 156,30 | -0,76% | - |
21.03.2024 | 155,45 | 158,30 | 155,00 | 157,50 | 1,35% | - |
20.03.2024 | 153,35 | 156,80 | 153,10 | 155,40 | 1,14% | - |
19.03.2024 | 153,20 | 154,70 | 152,10 | 153,65 | 0,39% | - |
18.03.2024 | 150,30 | 153,70 | 149,80 | 153,05 | 1,80% | - |
15.03.2024 | 146,80 | 152,55 | 146,45 | 150,35 | 2,59% | 131,00 |
14.03.2024 | 144,95 | 147,50 | 144,55 | 146,55 | 1,07% | 18,00 |
13.03.2024 | 137,95 | 146,45 | 137,90 | 145,00 | 5,53% | - |
12.03.2024 | 137,90 | 139,60 | 136,05 | 137,40 | -0,65% | - |
11.03.2024 | 136,90 | 138,35 | 135,20 | 138,30 | 0,66% | - |
08.03.2024 | 136,10 | 137,55 | 135,60 | 137,40 | 1,10% | 3,00 |
07.03.2024 | 132,40 | 137,55 | 131,70 | 135,90 | 2,60% | - |
06.03.2024 | 133,40 | 134,10 | 130,60 | 132,45 | -0,45% | - |
05.03.2024 | 133,30 | 136,05 | 131,80 | 133,05 | -0,22% | 2,00 |
04.03.2024 | 132,00 | 135,75 | 131,20 | 133,35 | 0,91% | - |
01.03.2024 | 130,75 | 133,00 | 130,60 | 132,15 | 1,46% | 32,00 |
29.02.2024 | 128,30 | 131,25 | 127,60 | 130,25 | 1,84% | - |
28.02.2024 | 131,45 | 132,45 | 127,70 | 127,90 | -2,85% | - |
27.02.2024 | 133,70 | 135,50 | 131,25 | 131,65 | -1,46% | - |
26.02.2024 | 130,65 | 135,50 | 128,50 | 133,60 | 2,34% | - |
23.02.2024 | 129,15 | 131,10 | 126,60 | 130,55 | 1,24% | - |
22.02.2024 | 126,50 | 129,40 | 124,45 | 128,95 | 1,90% | - |
21.02.2024 | 124,90 | 127,10 | 124,60 | 126,55 | 1,48% | - |
20.02.2024 | 128,50 | 129,45 | 124,70 | 124,70 | -2,96% | 65,00 |
19.02.2024 | 129,95 | 129,95 | 128,40 | 128,50 | -0,73% | 16,00 |
16.02.2024 | 131,35 | 132,55 | 129,15 | 129,45 | -1,48% | - |
15.02.2024 | 131,55 | 133,30 | 130,10 | 131,40 | -0,53% | - |
14.02.2024 | 132,25 | 133,50 | 128,85 | 132,10 | -0,04% | 20,00 |
13.02.2024 | 132,35 | 134,00 | 130,65 | 132,15 | 0,23% | - |
12.02.2024 | 132,95 | 133,80 | 131,85 | 131,85 | -0,68% | - |
09.02.2024 | 131,65 | 132,80 | 130,90 | 132,75 | 0,53% | 4,00 |
08.02.2024 | 129,85 | 132,40 | 129,85 | 132,05 | 1,23% | - |
07.02.2024 | 128,25 | 131,10 | 127,20 | 130,45 | 1,48% | - |
06.02.2024 | 130,55 | 133,10 | 127,80 | 128,55 | -1,57% | - |
05.02.2024 | 127,95 | 131,25 | 126,45 | 130,60 | 1,87% | - |
02.02.2024 | 127,20 | 129,15 | 125,70 | 128,20 | 0,79% | - |
01.02.2024 | 128,35 | 129,90 | 123,35 | 127,20 | -0,70% | 25,00 |
31.01.2024 | 130,75 | 130,95 | 127,70 | 128,10 | -2,10% | 25,00 |
30.01.2024 | 127,85 | 130,95 | 126,00 | 130,85 | 2,23% | - |
29.01.2024 | 126,90 | 128,50 | 126,45 | 128,00 | 0,71% | - |
26.01.2024 | 124,00 | 127,15 | 123,30 | 127,10 | 2,29% | - |
25.01.2024 | 120,30 | 125,20 | 119,10 | 124,25 | 3,58% | - |
24.01.2024 | 119,00 | 120,10 | 118,40 | 119,95 | 0,71% | - |
23.01.2024 | 118,95 | 119,95 | 117,90 | 119,10 | 0,08% | - |
22.01.2024 | 117,65 | 119,05 | 116,40 | 119,00 | 1,54% | 20,00 |
19.01.2024 | 115,70 | 117,60 | 114,80 | 117,20 | 1,34% | - |
18.01.2024 | 116,25 | 116,85 | 114,20 | 115,65 | -0,43% | - |
17.01.2024 | 119,05 | 120,35 | 115,65 | 116,15 | -2,27% | - |
16.01.2024 | 120,30 | 124,50 | 118,70 | 118,85 | -1,21% | - |
15.01.2024 | 120,10 | 120,60 | 119,95 | 120,30 | 0,12% | - |
12.01.2024 | 116,65 | 120,20 | 116,55 | 120,15 | 2,56% | - |
11.01.2024 | 114,05 | 117,20 | 113,60 | 117,15 | 2,67% | - |
10.01.2024 | 116,35 | 117,05 | 113,20 | 114,10 | -1,76% | - |
09.01.2024 | 118,05 | 119,05 | 115,85 | 116,15 | -1,11% | 12,00 |
08.01.2024 | 117,95 | 118,15 | 113,65 | 117,45 | -0,09% | - |
05.01.2024 | 119,05 | 120,85 | 117,05 | 117,55 | -1,63% | - |
04.01.2024 | 122,95 | 123,95 | 118,85 | 119,50 | -2,57% | - |
03.01.2024 | 119,45 | 123,65 | 118,95 | 122,65 | 2,29% | - |
02.01.2024 | 118,05 | 120,40 | 117,75 | 119,90 | 1,57% | - |
29.12.2023 | 117,60 | 118,05 | 117,55 | 118,05 | 0,34% | - |
28.12.2023 | 118,25 | 119,00 | 117,15 | 117,65 | -0,84% | - |
27.12.2023 | 119,85 | 120,90 | 118,35 | 118,65 | -1,08% | - |
22.12.2023 | 119,80 | 121,65 | 119,35 | 119,95 | -0,08% | - |
21.12.2023 | 121,25 | 121,65 | 118,45 | 120,05 | -1,23% | - |
20.12.2023 | 121,70 | 124,80 | 121,00 | 121,55 | -0,53% | - |
19.12.2023 | 120,45 | 122,30 | 119,15 | 122,20 | 1,33% | - |
18.12.2023 | 117,65 | 121,65 | 117,65 | 120,60 | 2,42% | - |
15.12.2023 | 117,65 | 119,10 | 116,25 | 117,75 | 0,13% | - |
14.12.2023 | 114,75 | 117,85 | 113,55 | 117,60 | 2,44% | - |
13.12.2023 | 112,00 | 114,80 | 111,60 | 114,80 | 2,27% | - |
12.12.2023 | 114,30 | 115,85 | 111,40 | 112,25 | -1,97% | 1,00 |
11.12.2023 | 114,00 | 115,65 | 112,45 | 114,50 | 0,44% | - |
08.12.2023 | 113,30 | 115,40 | 113,15 | 114,00 | 0,62% | - |
07.12.2023 | 114,00 | 115,65 | 112,20 | 113,30 | -0,74% | - |
06.12.2023 | 116,45 | 117,20 | 113,60 | 114,15 | -2,31% | - |
05.12.2023 | 116,25 | 119,45 | 115,90 | 116,85 | 0,00% | - |
04.12.2023 | 116,05 | 117,60 | 114,45 | 116,85 | 0,82% | - |
01.12.2023 | 114,90 | 118,00 | 114,90 | 115,90 | 0,91% | - |
30.11.2023 | 112,65 | 115,85 | 112,65 | 114,85 | 1,68% | - |
29.11.2023 | 114,80 | 115,90 | 112,50 | 112,95 | -1,22% | 50,00 |
28.11.2023 | 114,70 | 115,75 | 113,85 | 114,35 | -0,39% | - |
27.11.2023 | 114,10 | 115,00 | 113,20 | 114,80 | 0,61% | - |
24.11.2023 | 115,00 | 116,40 | 113,90 | 114,10 | -0,78% | 2,00 |
23.11.2023 | 115,15 | 115,20 | 114,00 | 115,00 | -0,17% | - |
22.11.2023 | 112,90 | 115,60 | 110,85 | 115,20 | 2,08% | 10,00 |
21.11.2023 | 113,95 | 113,95 | 111,75 | 112,85 | -0,79% | - |
20.11.2023 | 114,05 | 115,30 | 113,40 | 113,75 | -0,04% | 100,00 |
17.11.2023 | 112,90 | 115,35 | 112,30 | 113,80 | 0,84% | - |
16.11.2023 | 116,65 | 116,65 | 111,15 | 112,85 | -3,59% | - |
15.11.2023 | 116,00 | 118,55 | 115,25 | 117,05 | 0,60% | - |
14.11.2023 | 116,15 | 118,50 | 115,25 | 116,35 | 0,26% | - |
13.11.2023 | 114,65 | 116,35 | 114,40 | 116,05 | 1,04% | - |
10.11.2023 | 112,40 | 115,00 | 112,35 | 114,85 | 2,04% | - |
09.11.2023 | 113,70 | 115,30 | 112,00 | 112,55 | -1,23% | 17,00 |
08.11.2023 | 115,00 | 115,90 | 113,45 | 113,95 | -0,65% | - |
07.11.2023 | 117,40 | 117,75 | 114,60 | 114,70 | -2,51% | - |