38,900€
-2,02%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 39,60 | 39,80 | 38,70 | 39,10 | -1,51% | - |
| 15.05.2024 | 38,60 | 39,70 | 38,60 | 39,70 | 2,58% | - |
| 14.05.2024 | 38,80 | 39,10 | 38,50 | 38,70 | -0,51% | - |
| 13.05.2024 | 39,00 | 39,50 | 38,50 | 38,90 | -0,51% | - |
| 10.05.2024 | 39,00 | 39,30 | 38,70 | 39,10 | 0,51% | - |
| 09.05.2024 | 39,20 | 39,50 | 38,30 | 38,90 | 0,26% | - |
| 08.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -5,60% | 50,00 |
| 07.05.2024 | 40,70 | 41,30 | 40,70 | 41,10 | 0,98% | - |
| 06.05.2024 | 40,50 | 41,10 | 40,50 | 40,70 | 0,99% | - |
| 03.05.2024 | 39,80 | 40,50 | 39,70 | 40,30 | 1,77% | - |
| 02.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,75% | 25,00 |
| 30.04.2024 | 39,80 | 39,90 | 39,30 | 39,90 | 0,50% | - |
| 29.04.2024 | 40,00 | 40,50 | 39,50 | 39,70 | -1,00% | - |
| 26.04.2024 | 39,70 | 40,30 | 39,50 | 40,10 | 1,52% | - |
| 25.04.2024 | 39,80 | 39,80 | 38,90 | 39,50 | -1,25% | - |
| 24.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 34,00 |
| 23.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | 1,00 |
| 22.04.2024 | 38,80 | 39,70 | 38,70 | 39,30 | 2,08% | - |
| 19.04.2024 | 38,40 | 38,90 | 38,30 | 38,50 | -0,52% | - |
| 18.04.2024 | 38,70 | 38,90 | 38,50 | 38,70 | -0,51% | - |
| 17.04.2024 | 39,20 | 39,50 | 38,50 | 38,90 | -0,51% | - |
| 16.04.2024 | 39,20 | 39,50 | 38,50 | 39,10 | -0,51% | - |
| 15.04.2024 | 39,40 | 39,80 | 39,10 | 39,30 | 0,51% | - |
| 12.04.2024 | 40,00 | 40,30 | 39,10 | 39,10 | -2,01% | - |
| 11.04.2024 | 39,60 | 40,10 | 39,50 | 39,90 | 1,01% | - |
| 10.04.2024 | 39,40 | 39,70 | 39,10 | 39,50 | 0,00% | - |
| 09.04.2024 | 39,80 | 39,90 | 39,30 | 39,50 | -0,50% | - |
| 08.04.2024 | 39,80 | 40,10 | 39,70 | 39,70 | 0,25% | - |
| 05.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 32,00 |
| 04.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 25,00 |
| 03.04.2024 | 40,30 | 40,70 | 39,90 | 39,90 | -1,48% | - |
| 02.04.2024 | 41,60 | 41,70 | 40,30 | 40,50 | -1,94% | - |
| 28.03.2024 | 41,10 | 41,50 | 41,10 | 41,30 | 0,49% | - |
| 27.03.2024 | 40,10 | 41,30 | 40,10 | 41,10 | 2,49% | - |
| 26.03.2024 | 40,50 | 40,70 | 40,10 | 40,10 | -0,99% | - |
| 25.03.2024 | 41,10 | 41,40 | 40,50 | 40,50 | -1,46% | - |
| 22.03.2024 | 41,50 | 41,70 | 41,10 | 41,10 | -0,96% | - |
| 21.03.2024 | 40,70 | 41,70 | 40,70 | 41,50 | 1,97% | - |
| 20.03.2024 | 41,30 | 41,50 | 40,30 | 40,70 | -1,45% | - |
| 19.03.2024 | 40,70 | 41,50 | 40,70 | 41,30 | 1,47% | - |
| 18.03.2024 | 40,30 | 41,10 | 39,90 | 40,70 | 1,75% | - |
| 15.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,27% | 43,00 |
| 14.03.2024 | 40,30 | 40,50 | 39,30 | 39,50 | -1,99% | - |
| 13.03.2024 | 40,10 | 40,50 | 40,10 | 40,30 | 0,25% | - |
| 12.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | 74,00 |
| 11.03.2024 | 39,80 | 40,50 | 39,70 | 40,30 | 1,00% | - |
| 08.03.2024 | 39,80 | 40,00 | 39,70 | 39,90 | 0,25% | - |
| 07.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | 30,00 |
| 06.03.2024 | 40,30 | 40,50 | 39,30 | 39,70 | -1,49% | - |
| 05.03.2024 | 40,50 | 40,90 | 40,10 | 40,30 | -0,49% | - |
| 04.03.2024 | 39,80 | 40,70 | 39,70 | 40,50 | 2,02% | - |
| 01.03.2024 | 39,60 | 39,90 | 39,30 | 39,70 | 0,00% | - |
| 29.02.2024 | 39,20 | 39,70 | 38,90 | 39,70 | 2,06% | - |
| 28.02.2024 | 39,20 | 39,50 | 38,90 | 38,90 | 0,26% | - |
| 27.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | 5,00 |
| 26.02.2024 | 38,40 | 38,90 | 38,10 | 38,70 | 0,52% | - |
| 23.02.2024 | 38,00 | 38,70 | 37,80 | 38,50 | 1,58% | - |
| 22.02.2024 | 37,80 | 38,30 | 37,70 | 37,90 | 0,00% | - |
| 21.02.2024 | 37,60 | 38,30 | 37,50 | 37,90 | 1,07% | - |
| 20.02.2024 | 37,50 | 37,70 | 37,00 | 37,50 | 0,27% | - |
| 19.02.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -0,80% | - |
| 16.02.2024 | 37,00 | 37,70 | 36,60 | 37,70 | 2,17% | - |
| 15.02.2024 | 36,80 | 37,10 | 36,70 | 36,90 | 0,00% | - |
| 14.02.2024 | 36,30 | 37,10 | 36,30 | 36,90 | 1,65% | - |
| 13.02.2024 | 36,40 | 36,50 | 35,80 | 36,30 | -1,36% | - |
| 12.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 14,00 |
| 09.02.2024 | 36,60 | 37,70 | 36,30 | 36,70 | -0,27% | - |
| 08.02.2024 | 36,00 | 36,80 | 36,00 | 36,80 | 2,79% | 262,00 |
| 07.02.2024 | 35,40 | 35,80 | 35,40 | 35,80 | 3,47% | 410,00 |
| 06.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | 120,00 |
| 05.02.2024 | 33,20 | 33,40 | 33,20 | 33,20 | -2,06% | 275,00 |
| 02.02.2024 | 34,10 | 34,10 | 33,30 | 33,90 | 0,00% | - |
| 01.02.2024 | 33,90 | 34,30 | 33,30 | 33,90 | 0,00% | - |
| 31.01.2024 | 34,10 | 34,50 | 33,70 | 33,90 | -0,59% | - |
| 30.01.2024 | 34,40 | 34,40 | 33,70 | 34,10 | -0,58% | - |
| 29.01.2024 | 33,70 | 34,30 | 33,70 | 34,30 | 1,78% | - |
| 26.01.2024 | 33,60 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 25.01.2024 | 33,50 | 34,10 | 33,30 | 33,50 | 0,00% | - |
| 24.01.2024 | 33,90 | 33,90 | 33,30 | 33,50 | -1,18% | - |
| 23.01.2024 | 33,90 | 34,50 | 33,70 | 33,90 | 2,11% | - |
| 22.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | 200,00 |
| 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 | 31,90 | 33,20 | 31,70 | 33,10 | 3,76% | - |
| 15.01.2024 | 31,90 | 32,00 | 31,80 | 31,90 | -0,62% | - |
| 12.01.2024 | 32,10 | 32,50 | 31,90 | 32,10 | -0,62% | - |
| 11.01.2024 | 32,20 | 32,30 | 31,70 | 32,30 | 0,62% | - |
| 10.01.2024 | 32,40 | 32,40 | 31,90 | 32,10 | -0,93% | - |
| 09.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 5,00 |
| 08.01.2024 | 31,90 | 32,50 | 31,70 | 32,30 | 0,62% | - |
| 05.01.2024 | 32,10 | 32,10 | 31,80 | 32,10 | 0,00% | - |
| 04.01.2024 | 31,70 | 32,10 | 31,50 | 32,10 | 0,63% | - |
| 03.01.2024 | 33,50 | 33,60 | 31,90 | 31,90 | -4,78% | - |
| 02.01.2024 | 34,00 | 34,30 | 33,50 | 33,50 | -2,62% | - |
| 29.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | 10,00 |
| 28.12.2023 | 34,50 | 34,50 | 34,30 | 34,30 | -2,00% | - |
| 27.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | 1,00 |
| 22.12.2023 | 34,30 | 34,70 | 34,20 | 34,50 | 1,47% | - |
| 21.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 120,00 |