Börse:
63,820€
-0,61%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
63,430€
Ask:
64,210€
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 64,17 | 65,26 | 61,70 | 63,59 | -0,96% | 186,00 |
| 03.03.2021 | 63,63 | 66,01 | 63,42 | 64,21 | 1,24% | 201,00 |
| 02.03.2021 | 64,63 | 65,41 | 63,41 | 63,42 | -1,89% | 146,00 |
| 01.03.2021 | 63,92 | 65,74 | 63,35 | 64,64 | 0,99% | 325,00 |
| 26.02.2021 | 63,80 | 64,61 | 60,49 | 64,01 | -0,64% | 272,00 |
| 25.02.2021 | 64,31 | 65,21 | 63,16 | 64,42 | 0,24% | 30,00 |
| 24.02.2021 | 62,19 | 64,55 | 62,16 | 64,27 | 2,95% | 10,00 |
| 23.02.2021 | 61,20 | 62,84 | 59,91 | 62,43 | 2,29% | 42,00 |
| 22.02.2021 | 58,96 | 61,94 | 58,48 | 61,03 | 3,22% | 162,00 |
| 19.02.2021 | 56,02 | 59,49 | 54,89 | 59,12 | 5,21% | 333,00 |
| 18.02.2021 | 56,52 | 58,40 | 54,99 | 56,20 | -0,63% | 10,00 |
| 17.02.2021 | 55,47 | 56,95 | 55,18 | 56,55 | 2,45% | 268,00 |
| 16.02.2021 | 53,09 | 55,94 | 52,99 | 55,20 | 3,56% | 523,00 |
| 15.02.2021 | 53,34 | 53,44 | 52,94 | 53,30 | -0,15% | 276,00 |
| 12.02.2021 | 53,15 | 53,44 | 52,71 | 53,38 | 0,31% | - |
| 11.02.2021 | 53,71 | 53,82 | 51,86 | 53,22 | -0,72% | 188,00 |
| 10.02.2021 | 53,04 | 53,91 | 52,15 | 53,60 | 0,62% | 608,00 |
| 09.02.2021 | 53,71 | 53,86 | 52,41 | 53,27 | -0,67% | 138,00 |
| 08.02.2021 | 51,77 | 54,37 | 51,73 | 53,63 | 4,84% | 1.766,00 |
| 05.02.2021 | 51,06 | 52,05 | 50,93 | 51,16 | 0,44% | 130,00 |
| 04.02.2021 | 50,01 | 51,64 | 49,84 | 50,93 | 2,11% | 237,00 |
| 03.02.2021 | 48,09 | 50,82 | 48,09 | 49,88 | 4,03% | 535,00 |
| 02.02.2021 | 46,82 | 49,12 | 46,80 | 47,95 | 2,57% | 200,00 |
| 01.02.2021 | 46,69 | 48,31 | 45,35 | 46,75 | 0,38% | 365,00 |
| 29.01.2021 | 47,75 | 49,32 | 46,13 | 46,57 | -3,51% | - |
| 28.01.2021 | 48,20 | 49,89 | 47,16 | 48,26 | -1,09% | 80,00 |
| 27.01.2021 | 47,73 | 49,98 | 47,19 | 48,80 | 1,85% | - |
| 26.01.2021 | 48,71 | 49,82 | 47,85 | 47,91 | -2,06% | 142,00 |
| 25.01.2021 | 49,02 | 49,34 | 47,66 | 48,92 | -0,08% | 60,00 |
| 22.01.2021 | 48,28 | 49,01 | 47,08 | 48,96 | 1,11% | 65,00 |
| 21.01.2021 | 49,96 | 50,41 | 48,16 | 48,42 | -3,13% | 50,00 |
| 20.01.2021 | 49,91 | 51,22 | 49,20 | 49,98 | 0,21% | 40,00 |
| 19.01.2021 | 48,41 | 50,28 | 48,40 | 49,88 | 2,39% | 15,00 |
| 18.01.2021 | 48,26 | 48,72 | 48,22 | 48,72 | 0,84% | 73,00 |
| 15.01.2021 | 49,40 | 49,64 | 47,34 | 48,31 | -2,33% | 140,00 |
| 14.01.2021 | 47,58 | 50,17 | 47,56 | 49,46 | 3,81% | 200,00 |
| 13.01.2021 | 48,77 | 49,33 | 47,25 | 47,65 | -2,39% | 170,00 |
| 12.01.2021 | 48,28 | 49,17 | 48,17 | 48,81 | 1,32% | - |
| 11.01.2021 | 47,19 | 48,62 | 45,98 | 48,18 | 1,98% | 1.500,00 |
| 08.01.2021 | 48,94 | 49,60 | 46,99 | 47,24 | -3,04% | - |
| 07.01.2021 | 47,88 | 48,92 | 47,51 | 48,72 | 2,65% | 90,00 |
| 06.01.2021 | 46,69 | 48,26 | 46,37 | 47,47 | 2,03% | 130,00 |
| 05.01.2021 | 45,45 | 47,90 | 45,30 | 46,52 | 2,30% | 30,00 |
| 04.01.2021 | 46,31 | 46,84 | 44,66 | 45,48 | 0,06% | 129,00 |
| 30.12.2020 | 45,25 | 45,50 | 45,22 | 45,45 | 0,34% | - |
| 29.12.2020 | 45,21 | 45,60 | 44,54 | 45,30 | 0,43% | 100,00 |
| 28.12.2020 | 45,50 | 46,55 | 44,97 | 45,10 | -1,53% | 340,00 |
| 23.12.2020 | 44,04 | 45,93 | 44,03 | 45,81 | 3,90% | - |
| 22.12.2020 | 44,04 | 45,00 | 43,89 | 44,09 | -0,15% | 45,00 |
| 21.12.2020 | 44,95 | 45,06 | 41,95 | 44,15 | -1,54% | 17,00 |
| 18.12.2020 | 46,22 | 46,22 | 44,39 | 44,84 | -2,32% | 562,00 |
| 17.12.2020 | 46,65 | 46,93 | 45,54 | 45,91 | -1,72% | 25,00 |
| 16.12.2020 | 47,27 | 47,86 | 46,15 | 46,71 | -1,01% | - |
| 15.12.2020 | 46,52 | 47,99 | 46,23 | 47,19 | 1,39% | 400,00 |
| 14.12.2020 | 48,84 | 49,63 | 46,32 | 46,54 | -4,38% | 59,00 |
| 11.12.2020 | 49,71 | 50,08 | 48,12 | 48,67 | -1,13% | 738,00 |
| 10.12.2020 | 48,64 | 50,70 | 48,20 | 49,23 | 1,09% | 70,00 |
| 09.12.2020 | 48,72 | 50,72 | 47,86 | 48,70 | -0,15% | 50,00 |
| 08.12.2020 | 48,68 | 49,62 | 48,18 | 48,77 | -0,24% | 117,00 |
| 07.12.2020 | 50,51 | 51,24 | 48,34 | 48,89 | -2,95% | 70,00 |
| 04.12.2020 | 47,71 | 50,75 | 47,70 | 50,38 | 5,50% | 100,00 |
| 03.12.2020 | 47,90 | 48,63 | 46,92 | 47,75 | -0,41% | 50,00 |
| 02.12.2020 | 44,87 | 47,97 | 44,41 | 47,95 | 6,26% | - |
| 01.12.2020 | 45,80 | 46,47 | 45,06 | 45,12 | -0,17% | 210,00 |
| 30.11.2020 | 47,01 | 47,35 | 45,10 | 45,20 | -4,60% | 100,00 |
| 27.11.2020 | 47,40 | 47,84 | 46,80 | 47,37 | 0,00% | 85,00 |
| 26.11.2020 | 47,31 | 47,47 | 47,30 | 47,37 | -0,29% | - |
| 25.11.2020 | 49,30 | 49,40 | 47,35 | 47,51 | -3,50% | - |
| 24.11.2020 | 47,64 | 50,49 | 47,36 | 49,24 | 4,09% | 3.520,00 |
| 23.11.2020 | 42,93 | 47,44 | 42,92 | 47,30 | 10,34% | 265,00 |
| 20.11.2020 | 42,53 | 43,67 | 42,40 | 42,87 | -0,91% | 17,00 |
| 19.11.2020 | 43,28 | 43,48 | 42,14 | 43,26 | -0,08% | 100,00 |
| 18.11.2020 | 45,28 | 46,11 | 43,30 | 43,30 | -5,34% | 44,00 |
| 17.11.2020 | 46,13 | 47,07 | 43,83 | 45,74 | -2,09% | - |
| 16.11.2020 | 43,69 | 47,17 | 42,92 | 46,72 | 8,56% | 105,00 |
| 13.11.2020 | 40,64 | 43,43 | 39,98 | 43,03 | 6,03% | - |
| 12.11.2020 | 42,08 | 42,81 | 40,30 | 40,58 | -4,08% | 140,00 |
| 11.11.2020 | 42,40 | 43,38 | 41,68 | 42,31 | 0,00% | 110,00 |
| 10.11.2020 | 43,00 | 43,51 | 40,68 | 42,31 | -0,23% | 1.115,00 |
| 09.11.2020 | 32,46 | 43,12 | 32,44 | 42,41 | 31,75% | 346,00 |
| 06.11.2020 | 33,30 | 33,63 | 31,96 | 32,19 | -3,90% | 11,00 |
| 05.11.2020 | 33,32 | 34,05 | 32,91 | 33,50 | 0,57% | 60,00 |
| 04.11.2020 | 34,01 | 34,79 | 32,46 | 33,31 | -1,49% | 60,00 |
| 03.11.2020 | 34,37 | 34,82 | 33,30 | 33,81 | -1,34% | 75,00 |
| 02.11.2020 | 33,07 | 34,65 | 32,51 | 34,27 | 3,48% | 51,00 |
| 30.10.2020 | 31,65 | 33,23 | 31,61 | 33,12 | 3,44% | 53,00 |
| 29.10.2020 | 31,12 | 32,31 | 30,33 | 32,01 | 2,82% | 20,00 |
| 28.10.2020 | 32,28 | 32,35 | 30,66 | 31,14 | -3,82% | 450,00 |
| 27.10.2020 | 33,51 | 34,02 | 32,30 | 32,37 | -3,20% | 184,00 |
| 26.10.2020 | 35,24 | 35,24 | 33,18 | 33,44 | -5,74% | 140,00 |
| 23.10.2020 | 34,97 | 36,63 | 34,59 | 35,48 | 1,70% | 120,00 |
| 22.10.2020 | 34,09 | 35,11 | 32,50 | 34,89 | 1,56% | 41,00 |
| 21.10.2020 | 34,47 | 34,99 | 33,55 | 34,35 | -0,31% | 350,00 |
| 20.10.2020 | 33,46 | 34,77 | 33,43 | 34,46 | 3,12% | 50,00 |
| 19.10.2020 | 34,49 | 34,56 | 33,28 | 33,41 | -2,69% | 160,00 |
| 16.10.2020 | 35,53 | 35,60 | 34,29 | 34,34 | -3,42% | 60,00 |
| 15.10.2020 | 35,42 | 35,65 | 34,02 | 35,56 | 0,18% | 130,00 |
| 14.10.2020 | 35,33 | 36,24 | 35,21 | 35,49 | 0,42% | 140,00 |
| 13.10.2020 | 36,54 | 36,69 | 35,26 | 35,34 | -3,10% | - |
| 12.10.2020 | 37,05 | 37,52 | 35,76 | 36,47 | -1,28% | - |