12,428€
0,38%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 12,36 | 12,57 | 12,35 | 12,43 | 0,38% | 2.222,00 |
| 06.05.2024 | 12,19 | 12,51 | 12,05 | 12,38 | 1,39% | 4.461,00 |
| 03.05.2024 | 12,25 | 12,27 | 12,15 | 12,21 | 0,12% | 4.331,00 |
| 02.05.2024 | 11,82 | 12,39 | 11,82 | 12,20 | 4,28% | 9.199,00 |
| 30.04.2024 | 11,90 | 12,16 | 11,68 | 11,70 | -1,56% | 7.099,00 |
| 29.04.2024 | 11,71 | 12,00 | 11,65 | 11,88 | 1,37% | 2.024,00 |
| 26.04.2024 | 11,70 | 11,73 | 11,35 | 11,72 | -0,97% | 12.229,00 |
| 25.04.2024 | 11,97 | 12,02 | 11,75 | 11,84 | -1,09% | 2.648,00 |
| 24.04.2024 | 12,18 | 12,18 | 11,95 | 11,97 | -3,20% | 5.798,00 |
| 23.04.2024 | 12,37 | 12,37 | 12,17 | 12,36 | -0,76% | 848,00 |
| 22.04.2024 | 12,31 | 12,56 | 12,31 | 12,46 | 1,10% | 1.084,00 |
| 19.04.2024 | 12,19 | 12,35 | 12,19 | 12,32 | -0,48% | 660,00 |
| 18.04.2024 | 12,00 | 12,39 | 11,98 | 12,38 | 5,14% | 2.950,00 |
| 17.04.2024 | 12,00 | 12,00 | 11,76 | 11,78 | -2,20% | 3.929,00 |
| 16.04.2024 | 12,29 | 12,29 | 11,95 | 12,04 | -2,19% | 13.324,00 |
| 15.04.2024 | 12,47 | 12,65 | 12,31 | 12,31 | -1,60% | 2.858,00 |
| 12.04.2024 | 12,96 | 13,03 | 12,49 | 12,51 | -3,10% | 5.848,00 |
| 11.04.2024 | 12,85 | 13,07 | 12,82 | 12,91 | 0,90% | 8.122,00 |
| 10.04.2024 | 12,79 | 13,20 | 12,65 | 12,80 | 2,81% | 21.022,00 |
| 09.04.2024 | 12,06 | 12,55 | 12,04 | 12,45 | 3,62% | 3.724,00 |
| 08.04.2024 | 11,75 | 12,04 | 11,75 | 12,01 | 2,61% | 1.885,00 |
| 05.04.2024 | 11,79 | 11,83 | 11,63 | 11,71 | -1,93% | 3.647,00 |
| 04.04.2024 | 11,80 | 12,08 | 11,80 | 11,94 | 1,57% | 7.698,00 |
| 03.04.2024 | 11,28 | 11,80 | 11,22 | 11,75 | 3,34% | 8.099,00 |
| 02.04.2024 | 11,64 | 11,78 | 11,37 | 11,37 | -1,47% | 12.715,00 |
| 28.03.2024 | 11,77 | 11,80 | 11,36 | 11,54 | -1,95% | 5.689,00 |
| 27.03.2024 | 11,39 | 11,77 | 11,39 | 11,77 | 3,65% | 9.294,00 |
| 26.03.2024 | 11,47 | 11,56 | 11,28 | 11,36 | -1,05% | 13.727,00 |
| 25.03.2024 | 11,45 | 11,57 | 11,41 | 11,48 | 0,09% | 10.152,00 |
| 22.03.2024 | 11,35 | 11,61 | 11,30 | 11,47 | 0,22% | 6.793,00 |
| 21.03.2024 | 11,59 | 11,74 | 11,39 | 11,44 | 1,37% | 12.117,00 |
| 20.03.2024 | 11,10 | 11,29 | 10,94 | 11,29 | -0,18% | 14.533,00 |
| 19.03.2024 | 11,19 | 11,35 | 11,19 | 11,31 | 0,31% | 3.989,00 |
| 18.03.2024 | 11,24 | 11,42 | 11,20 | 11,27 | 0,54% | 4.459,00 |
| 15.03.2024 | 11,14 | 11,28 | 11,13 | 11,21 | 0,09% | 7.994,00 |
| 14.03.2024 | 11,00 | 11,34 | 11,00 | 11,20 | 1,73% | 8.179,00 |
| 13.03.2024 | 11,00 | 11,04 | 10,80 | 11,01 | 1,76% | 7.224,00 |
| 12.03.2024 | 10,66 | 10,84 | 10,62 | 10,82 | 1,84% | 18.531,00 |
| 11.03.2024 | 10,85 | 10,85 | 10,48 | 10,63 | -2,52% | 8.452,00 |
| 08.03.2024 | 10,88 | 10,96 | 10,60 | 10,90 | 0,00% | 8.731,00 |
| 07.03.2024 | 10,92 | 11,00 | 10,65 | 10,90 | -0,14% | 12.358,00 |
| 06.03.2024 | 10,77 | 11,15 | 10,77 | 10,92 | 1,06% | 9.354,00 |
| 05.03.2024 | 10,82 | 11,01 | 10,35 | 10,80 | 0,93% | 17.832,00 |
| 04.03.2024 | 10,46 | 10,98 | 10,46 | 10,70 | 1,28% | 19.894,00 |
| 01.03.2024 | 11,03 | 11,47 | 10,26 | 10,57 | -4,82% | 27.179,00 |
| 29.02.2024 | 10,88 | 12,00 | 10,70 | 11,10 | 3,74% | 5.643,00 |
| 28.02.2024 | 10,94 | 10,94 | 10,50 | 10,70 | -2,06% | 5.042,00 |
| 27.02.2024 | 10,53 | 11,03 | 10,39 | 10,93 | 3,70% | 5.369,00 |
| 26.02.2024 | 10,74 | 10,76 | 10,39 | 10,54 | -2,32% | 33.304,00 |
| 23.02.2024 | 11,00 | 11,00 | 10,60 | 10,79 | -1,82% | 5.467,00 |
| 22.02.2024 | 10,93 | 11,25 | 10,93 | 10,99 | 0,46% | 8.213,00 |
| 21.02.2024 | 10,61 | 11,00 | 10,50 | 10,94 | 3,65% | 3.347,00 |
| 20.02.2024 | 11,00 | 11,20 | 10,39 | 10,55 | -4,13% | 28.063,00 |
| 19.02.2024 | 11,87 | 11,97 | 10,91 | 11,01 | -5,98% | 6.625,00 |
| 16.02.2024 | 11,58 | 11,87 | 11,58 | 11,71 | 1,25% | 10.109,00 |
| 15.02.2024 | 11,30 | 11,67 | 11,30 | 11,56 | 2,76% | 4.341,00 |
| 14.02.2024 | 11,00 | 11,25 | 10,92 | 11,25 | -0,79% | 7.401,00 |
| 13.02.2024 | 11,50 | 11,68 | 11,20 | 11,34 | -1,39% | 5.744,00 |
| 12.02.2024 | 11,54 | 11,67 | 11,43 | 11,50 | -0,13% | 6.496,00 |
| 09.02.2024 | 11,26 | 11,54 | 11,08 | 11,52 | 2,26% | 8.272,00 |
| 08.02.2024 | 11,33 | 11,64 | 11,21 | 11,26 | 0,36% | 4.117,00 |
| 07.02.2024 | 11,68 | 11,68 | 11,12 | 11,22 | -3,81% | 4.026,00 |
| 06.02.2024 | 11,59 | 11,70 | 11,48 | 11,67 | 0,60% | 1.331,00 |
| 05.02.2024 | 12,15 | 12,15 | 11,50 | 11,60 | -4,72% | 5.827,00 |
| 02.02.2024 | 11,98 | 12,28 | 11,97 | 12,17 | 1,93% | 3.018,00 |
| 01.02.2024 | 12,10 | 12,10 | 11,79 | 11,94 | -1,81% | 7.635,00 |
| 31.01.2024 | 12,12 | 12,16 | 12,12 | 12,16 | -0,57% | 70,00 |
| 30.01.2024 | 12,19 | 12,39 | 12,10 | 12,23 | 0,49% | 4.674,00 |
| 29.01.2024 | 12,45 | 12,45 | 12,01 | 12,17 | 0,62% | 631,00 |
| 26.01.2024 | 11,85 | 12,13 | 11,68 | 12,10 | 3,60% | 3.836,00 |
| 25.01.2024 | 11,79 | 11,79 | 11,46 | 11,68 | -1,14% | 6.477,00 |
| 24.01.2024 | 12,20 | 12,34 | 11,80 | 11,81 | -2,56% | 2.800,00 |
| 23.01.2024 | 11,52 | 12,16 | 11,52 | 12,12 | 5,57% | 6.538,00 |
| 22.01.2024 | 11,69 | 11,94 | 11,39 | 11,48 | -1,46% | 10.808,00 |
| 19.01.2024 | 12,30 | 12,39 | 11,52 | 11,65 | -5,97% | 16.108,00 |
| 18.01.2024 | 12,02 | 12,44 | 12,02 | 12,39 | 2,78% | 2.441,00 |
| 17.01.2024 | 12,33 | 12,41 | 11,96 | 12,06 | -3,37% | 7.354,00 |
| 16.01.2024 | 12,78 | 12,78 | 12,41 | 12,48 | -3,11% | 1.862,00 |
| 15.01.2024 | 12,86 | 13,06 | 12,71 | 12,88 | 0,27% | 1.982,00 |
| 12.01.2024 | 13,35 | 13,35 | 12,75 | 12,84 | -2,91% | 5.304,00 |
| 11.01.2024 | 13,17 | 13,30 | 13,22 | 13,23 | 0,23% | 2.104,00 |
| 10.01.2024 | 13,17 | 13,30 | 13,13 | 13,20 | -0,26% | 4.019,00 |
| 09.01.2024 | 13,29 | 13,30 | 13,18 | 13,23 | -0,41% | 156,00 |
| 08.01.2024 | 12,95 | 13,29 | 12,87 | 13,29 | 3,55% | 3.327,00 |
| 05.01.2024 | 12,98 | 12,99 | 12,64 | 12,83 | -1,50% | 5.985,00 |
| 04.01.2024 | 13,39 | 13,64 | 13,01 | 13,03 | -2,62% | 7.440,00 |
| 03.01.2024 | 13,80 | 13,80 | 13,20 | 13,38 | -5,54% | 8.343,00 |
| 02.01.2024 | 14,08 | 14,66 | 13,84 | 14,16 | 0,60% | 4.565,00 |
| 29.12.2023 | 13,95 | 14,08 | 13,95 | 14,08 | 1,00% | 340,00 |
| 28.12.2023 | 13,89 | 13,94 | 13,83 | 13,94 | 1,24% | 3.126,00 |
| 27.12.2023 | 13,81 | 13,88 | 13,73 | 13,77 | -0,07% | 1.575,00 |
| 22.12.2023 | 13,94 | 13,94 | 13,76 | 13,78 | -1,54% | 399,00 |
| 21.12.2023 | 13,97 | 14,03 | 13,77 | 13,99 | -1,55% | 2.496,00 |
| 20.12.2023 | 14,46 | 14,46 | 14,21 | 14,21 | -1,11% | 69,00 |
| 19.12.2023 | 14,32 | 14,40 | 14,26 | 14,37 | 0,77% | 1.730,00 |
| 18.12.2023 | 14,02 | 14,33 | 13,88 | 14,26 | 1,10% | 1.631,00 |
| 15.12.2023 | 14,02 | 14,35 | 13,99 | 14,11 | -0,18% | 2.577,00 |
| 14.12.2023 | 13,33 | 14,20 | 13,33 | 14,13 | 7,41% | 4.480,00 |
| 13.12.2023 | 13,23 | 13,36 | 13,00 | 13,16 | -0,87% | 2.574,00 |
| 12.12.2023 | 13,95 | 13,95 | 13,25 | 13,27 | -5,75% | 393,00 |