3,605€
-1,34%
Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,58 | 3,72 | 3,55 | 3,61 | -1,34% | 33.845,00 |
| 18.04.2024 | 3,67 | 3,72 | 3,52 | 3,65 | -0,65% | 33.737,00 |
| 17.04.2024 | 3,72 | 3,72 | 3,52 | 3,68 | -1,53% | 51.044,00 |
| 16.04.2024 | 3,91 | 3,99 | 3,66 | 3,74 | -4,50% | 99.271,00 |
| 15.04.2024 | 4,06 | 4,18 | 3,89 | 3,91 | -2,69% | 105.671,00 |
| 12.04.2024 | 3,93 | 4,27 | 3,93 | 4,02 | 2,06% | 223.120,00 |
| 11.04.2024 | 3,88 | 4,01 | 3,84 | 3,94 | 1,97% | 67.417,00 |
| 10.04.2024 | 3,85 | 3,95 | 3,82 | 3,86 | -0,44% | 51.443,00 |
| 09.04.2024 | 3,76 | 3,88 | 3,75 | 3,88 | 3,14% | 72.489,00 |
| 08.04.2024 | 3,75 | 3,79 | 3,66 | 3,76 | 1,05% | 41.352,00 |
| 05.04.2024 | 3,69 | 3,78 | 3,67 | 3,72 | 1,11% | 34.728,00 |
| 04.04.2024 | 3,62 | 3,85 | 3,62 | 3,68 | 1,83% | 94.634,00 |
| 03.04.2024 | 3,55 | 3,66 | 3,50 | 3,62 | 1,15% | 56.489,00 |
| 02.04.2024 | 3,67 | 3,68 | 3,50 | 3,57 | -1,53% | 43.584,00 |
| 28.03.2024 | 3,59 | 3,67 | 3,53 | 3,63 | 1,74% | 35.271,00 |
| 27.03.2024 | 3,66 | 3,67 | 3,48 | 3,57 | -2,50% | 55.904,00 |
| 26.03.2024 | 3,69 | 3,75 | 3,57 | 3,66 | 0,95% | 48.942,00 |
| 25.03.2024 | 3,48 | 3,64 | 3,46 | 3,62 | 4,41% | 66.151,00 |
| 22.03.2024 | 3,39 | 3,52 | 3,34 | 3,47 | 2,31% | 59.395,00 |
| 21.03.2024 | 3,47 | 3,49 | 3,30 | 3,39 | -0,64% | 103.449,00 |
| 20.03.2024 | 3,83 | 4,10 | 3,25 | 3,42 | -8,45% | 215.779,00 |
| 19.03.2024 | 3,54 | 3,85 | 3,48 | 3,73 | 5,34% | 166.009,00 |
| 18.03.2024 | 3,66 | 3,72 | 3,51 | 3,54 | 1,16% | 74.880,00 |
| 15.03.2024 | 3,54 | 3,56 | 3,43 | 3,50 | -0,40% | 48.956,00 |
| 14.03.2024 | 3,50 | 3,59 | 3,47 | 3,51 | 0,01% | 60.909,00 |
| 13.03.2024 | 3,51 | 3,53 | 3,39 | 3,51 | 0,34% | 53.834,00 |
| 12.03.2024 | 3,38 | 3,56 | 3,35 | 3,50 | 4,60% | 81.196,00 |
| 11.03.2024 | 3,39 | 3,43 | 3,26 | 3,35 | -0,61% | 46.929,00 |
| 08.03.2024 | 3,13 | 3,44 | 3,10 | 3,37 | 6,90% | 173.602,00 |
| 07.03.2024 | 3,03 | 3,18 | 3,01 | 3,15 | 3,89% | 62.867,00 |
| 06.03.2024 | 3,04 | 3,07 | 2,97 | 3,03 | 0,26% | 51.775,00 |
| 05.03.2024 | 3,07 | 3,08 | 2,99 | 3,03 | -1,79% | 49.671,00 |
| 04.03.2024 | 3,15 | 3,20 | 3,02 | 3,08 | -2,04% | 161.212,00 |
| 01.03.2024 | 3,11 | 3,21 | 3,03 | 3,14 | 1,19% | 84.080,00 |
| 29.02.2024 | 3,20 | 3,25 | 3,02 | 3,11 | -2,71% | 125.046,00 |
| 28.02.2024 | 3,26 | 3,27 | 3,13 | 3,19 | -2,22% | 78.982,00 |
| 27.02.2024 | 3,25 | 3,27 | 3,16 | 3,27 | 0,29% | 73.356,00 |
| 26.02.2024 | 3,30 | 3,36 | 3,19 | 3,26 | -1,71% | 54.600,00 |
| 23.02.2024 | 3,35 | 3,38 | 3,20 | 3,31 | -0,60% | 49.183,00 |
| 22.02.2024 | 3,29 | 3,40 | 3,29 | 3,33 | 1,69% | 64.777,00 |
| 21.02.2024 | 3,33 | 3,34 | 3,18 | 3,28 | -1,89% | 74.592,00 |
| 20.02.2024 | 3,62 | 3,64 | 3,23 | 3,34 | -7,59% | 154.126,00 |
| 19.02.2024 | 3,67 | 3,71 | 3,60 | 3,62 | -2,13% | 48.249,00 |
| 16.02.2024 | 3,76 | 3,81 | 3,65 | 3,69 | -1,74% | 36.154,00 |
| 15.02.2024 | 3,79 | 3,82 | 3,65 | 3,76 | -0,78% | 58.387,00 |
| 14.02.2024 | 3,67 | 3,80 | 3,62 | 3,79 | 3,23% | 51.533,00 |
| 13.02.2024 | 3,74 | 3,78 | 3,66 | 3,67 | -1,21% | 33.482,00 |
| 12.02.2024 | 3,69 | 3,86 | 3,61 | 3,72 | -0,08% | 57.193,00 |
| 09.02.2024 | 3,76 | 3,78 | 3,65 | 3,72 | -0,99% | 36.526,00 |
| 08.02.2024 | 3,77 | 3,86 | 3,72 | 3,76 | 0,27% | 33.991,00 |
| 07.02.2024 | 3,86 | 3,93 | 3,70 | 3,75 | -3,60% | 32.341,00 |
| 06.02.2024 | 3,59 | 3,99 | 3,56 | 3,89 | 8,66% | 91.631,00 |
| 05.02.2024 | 3,63 | 4,02 | 3,52 | 3,58 | 1,79% | 194.743,00 |
| 02.02.2024 | 3,67 | 3,72 | 3,50 | 3,51 | -3,65% | 34.428,00 |
| 01.02.2024 | 3,72 | 3,76 | 3,61 | 3,65 | -2,59% | 36.141,00 |
| 31.01.2024 | 3,75 | 3,80 | 3,68 | 3,74 | -0,31% | 25.703,00 |
| 30.01.2024 | 3,77 | 3,84 | 3,60 | 3,75 | 0,35% | 26.958,00 |
| 29.01.2024 | 3,82 | 3,93 | 3,62 | 3,74 | -2,25% | 27.138,00 |
| 26.01.2024 | 3,68 | 3,86 | 3,55 | 3,83 | 4,38% | 50.605,00 |
| 25.01.2024 | 3,90 | 3,91 | 3,57 | 3,67 | -6,04% | 118.048,00 |
| 24.01.2024 | 4,03 | 4,06 | 3,89 | 3,90 | -2,36% | 25.420,00 |
| 23.01.2024 | 4,02 | 4,04 | 3,92 | 4,00 | -0,36% | 22.175,00 |
| 22.01.2024 | 3,97 | 4,09 | 3,88 | 4,01 | 1,67% | 40.416,00 |
| 19.01.2024 | 4,08 | 4,09 | 3,85 | 3,95 | -3,53% | 131.751,00 |
| 18.01.2024 | 4,14 | 4,16 | 4,04 | 4,09 | -1,23% | 40.875,00 |
| 17.01.2024 | 4,23 | 4,28 | 4,05 | 4,14 | -2,48% | 42.010,00 |
| 16.01.2024 | 4,40 | 4,42 | 4,22 | 4,25 | -3,52% | 31.527,00 |
| 15.01.2024 | 4,44 | 4,50 | 4,22 | 4,40 | -0,65% | 57.884,00 |
| 12.01.2024 | 4,46 | 4,55 | 4,36 | 4,43 | -0,12% | 29.227,00 |
| 11.01.2024 | 4,66 | 4,70 | 4,40 | 4,44 | -4,54% | 49.082,00 |
| 10.01.2024 | 4,82 | 4,86 | 4,56 | 4,65 | -4,31% | 47.981,00 |
| 09.01.2024 | 4,94 | 4,99 | 4,79 | 4,86 | -1,52% | 32.454,00 |
| 08.01.2024 | 4,82 | 4,95 | 4,76 | 4,93 | 1,49% | 19.648,00 |
| 05.01.2024 | 4,86 | 4,87 | 4,71 | 4,86 | 0,25% | 14.549,00 |
| 04.01.2024 | 4,69 | 4,88 | 4,64 | 4,85 | 3,69% | 32.521,00 |
| 03.01.2024 | 4,69 | 4,72 | 4,54 | 4,67 | 0,39% | 21.431,00 |
| 02.01.2024 | 4,73 | 4,75 | 4,61 | 4,66 | -2,33% | 30.013,00 |
| 29.12.2023 | 4,78 | 4,86 | 4,74 | 4,77 | -0,23% | 56.567,00 |
| 28.12.2023 | 4,89 | 4,91 | 4,76 | 4,78 | -2,21% | 58.670,00 |
| 27.12.2023 | 4,54 | 4,89 | 4,40 | 4,89 | 8,49% | 100.972,00 |
| 22.12.2023 | 4,56 | 4,59 | 4,47 | 4,50 | -1,83% | 44.305,00 |
| 21.12.2023 | 4,78 | 4,79 | 4,53 | 4,59 | -3,76% | 74.791,00 |
| 20.12.2023 | 4,86 | 4,93 | 4,74 | 4,77 | -1,89% | 55.665,00 |
| 19.12.2023 | 4,82 | 4,92 | 4,80 | 4,86 | 0,75% | 28.301,00 |
| 18.12.2023 | 4,95 | 4,99 | 4,81 | 4,82 | -2,96% | 23.227,00 |
| 15.12.2023 | 4,96 | 5,04 | 4,91 | 4,97 | 0,31% | 32.024,00 |
| 14.12.2023 | 4,76 | 5,04 | 4,74 | 4,95 | 4,71% | 42.294,00 |
| 13.12.2023 | 4,83 | 4,94 | 4,60 | 4,73 | -2,39% | 64.188,00 |
| 12.12.2023 | 5,02 | 5,05 | 4,80 | 4,85 | -3,45% | 51.507,00 |
| 11.12.2023 | 5,22 | 5,22 | 4,98 | 5,02 | -2,54% | 49.915,00 |
| 08.12.2023 | 5,10 | 5,16 | 5,05 | 5,15 | 0,72% | 25.194,00 |
| 07.12.2023 | 5,14 | 5,19 | 5,05 | 5,11 | -0,83% | 23.621,00 |
| 06.12.2023 | 5,30 | 5,36 | 5,14 | 5,16 | -2,40% | 50.571,00 |
| 05.12.2023 | 5,28 | 5,50 | 5,16 | 5,28 | -0,90% | 27.523,00 |
| 04.12.2023 | 5,25 | 5,43 | 5,20 | 5,33 | 2,52% | 47.561,00 |
| 01.12.2023 | 5,26 | 5,32 | 5,12 | 5,20 | -0,90% | 22.368,00 |
| 30.11.2023 | 5,35 | 5,36 | 5,19 | 5,25 | -1,91% | 12.004,00 |
| 29.11.2023 | 5,20 | 5,39 | 5,18 | 5,35 | 3,22% | 29.368,00 |
| 28.11.2023 | 5,22 | 5,28 | 5,12 | 5,18 | -0,77% | 38.898,00 |
| 27.11.2023 | 5,27 | 5,46 | 5,19 | 5,22 | -0,74% | 53.226,00 |