3,451€
1,98%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 3,43 | 3,43 | 3,36 | 3,39 | 0,12% | 3.065,00 |
| 30.04.2024 | 3,40 | 3,43 | 3,34 | 3,39 | -2,25% | 23.174,00 |
| 29.04.2024 | 3,52 | 3,52 | 3,39 | 3,47 | -1,31% | 8.507,00 |
| 26.04.2024 | 3,46 | 3,54 | 3,46 | 3,51 | 0,17% | 6.368,00 |
| 25.04.2024 | 3,56 | 3,56 | 3,47 | 3,51 | 1,10% | 3.216,00 |
| 24.04.2024 | 3,75 | 3,75 | 3,47 | 3,47 | -7,47% | 2.429,00 |
| 23.04.2024 | 3,78 | 3,80 | 3,70 | 3,75 | 1,08% | 1.576,00 |
| 22.04.2024 | 3,65 | 3,71 | 3,65 | 3,71 | 1,70% | 9.823,00 |
| 19.04.2024 | 3,65 | 3,69 | 3,65 | 3,65 | -0,38% | 5.072,00 |
| 18.04.2024 | 3,62 | 3,71 | 3,62 | 3,66 | -0,97% | 3.901,00 |
| 17.04.2024 | 3,73 | 3,73 | 3,54 | 3,70 | -0,27% | 9.280,00 |
| 16.04.2024 | 3,92 | 3,92 | 3,71 | 3,71 | -7,53% | 11.050,00 |
| 15.04.2024 | 4,00 | 4,06 | 3,92 | 4,01 | 0,35% | 23.411,00 |
| 12.04.2024 | 3,95 | 4,25 | 3,95 | 4,00 | 1,78% | 34.938,00 |
| 11.04.2024 | 3,87 | 3,95 | 3,85 | 3,93 | 2,99% | 1.955,00 |
| 10.04.2024 | 3,85 | 3,92 | 3,81 | 3,81 | 1,28% | 3.711,00 |
| 09.04.2024 | 3,78 | 3,86 | 3,76 | 3,76 | 1,73% | 1.111,00 |
| 08.04.2024 | 3,74 | 3,78 | 3,70 | 3,70 | -0,16% | 1.231,00 |
| 05.04.2024 | 3,70 | 3,76 | 3,65 | 3,71 | -1,38% | 14.327,00 |
| 04.04.2024 | 3,69 | 3,84 | 3,69 | 3,76 | 3,19% | 14.059,00 |
| 03.04.2024 | 3,57 | 3,64 | 3,53 | 3,64 | 2,02% | 1.879,00 |
| 02.04.2024 | 3,61 | 3,70 | 3,56 | 3,57 | 1,39% | 2.370,00 |
| 28.03.2024 | 3,59 | 3,62 | 3,52 | 3,52 | 1,15% | 2.681,00 |
| 27.03.2024 | 3,58 | 3,58 | 3,48 | 3,48 | -4,00% | 2.668,00 |
| 26.03.2024 | 3,70 | 3,70 | 3,58 | 3,63 | 3,57% | 8.633,00 |
| 25.03.2024 | 3,55 | 3,63 | 3,50 | 3,50 | 1,16% | 12.397,00 |
| 22.03.2024 | 3,39 | 3,51 | 3,39 | 3,46 | 1,58% | 7.137,00 |
| 21.03.2024 | 3,34 | 3,41 | 3,30 | 3,41 | 1,10% | 6.489,00 |
| 20.03.2024 | 3,85 | 3,85 | 3,26 | 3,37 | -10,66% | 48.531,00 |
| 19.03.2024 | 3,50 | 3,81 | 3,50 | 3,77 | 7,77% | 61.330,00 |
| 18.03.2024 | 3,56 | 3,58 | 3,50 | 3,50 | 0,66% | 10.087,00 |
| 15.03.2024 | 3,51 | 3,51 | 3,44 | 3,48 | 0,17% | 7.251,00 |
| 14.03.2024 | 3,48 | 3,55 | 3,47 | 3,47 | 1,05% | 5.512,00 |
| 13.03.2024 | 3,41 | 3,46 | 3,39 | 3,44 | -0,72% | 3.486,00 |
| 12.03.2024 | 3,38 | 3,48 | 3,38 | 3,46 | 0,46% | 22.323,00 |
| 11.03.2024 | 3,30 | 3,44 | 3,30 | 3,44 | 1,32% | 5.269,00 |
| 08.03.2024 | 3,15 | 3,42 | 3,10 | 3,40 | 7,90% | 10.503,00 |
| 07.03.2024 | 3,07 | 3,19 | 3,02 | 3,15 | 3,86% | 8.672,00 |
| 06.03.2024 | 3,00 | 3,03 | 2,99 | 3,03 | 0,66% | 856,00 |
| 05.03.2024 | 3,00 | 3,05 | 3,00 | 3,01 | -0,33% | 17.697,00 |
| 04.03.2024 | 3,15 | 3,15 | 3,02 | 3,02 | -6,70% | 22.509,00 |
| 01.03.2024 | 3,09 | 3,24 | 3,04 | 3,24 | 5,09% | 13.702,00 |
| 29.02.2024 | 3,21 | 3,21 | 3,07 | 3,08 | -2,53% | 5.503,00 |
| 28.02.2024 | 3,24 | 3,27 | 3,15 | 3,16 | -3,27% | 8.400,00 |
| 27.02.2024 | 3,22 | 3,27 | 3,20 | 3,27 | 3,81% | 2.408,00 |
| 26.02.2024 | 3,34 | 3,34 | 3,15 | 3,15 | -1,90% | 32.798,00 |
| 23.02.2024 | 3,37 | 3,37 | 3,21 | 3,21 | -6,63% | 3.379,00 |
| 22.02.2024 | 3,34 | 3,44 | 3,34 | 3,44 | 5,17% | 7.636,00 |
| 21.02.2024 | 3,26 | 3,30 | 3,25 | 3,27 | -0,91% | 6.858,00 |
| 20.02.2024 | 3,60 | 3,60 | 3,25 | 3,30 | -9,22% | 43.005,00 |
| 19.02.2024 | 3,65 | 3,68 | 3,62 | 3,64 | -4,19% | 1.894,00 |
| 16.02.2024 | 3,76 | 3,79 | 3,66 | 3,79 | -0,37% | 4.345,00 |
| 15.02.2024 | 3,77 | 3,81 | 3,66 | 3,81 | 1,22% | 7.945,00 |
| 14.02.2024 | 3,69 | 3,76 | 3,62 | 3,76 | 0,05% | 3.263,00 |
| 13.02.2024 | 3,79 | 3,79 | 3,70 | 3,76 | -0,84% | 2.720,00 |
| 12.02.2024 | 3,63 | 3,81 | 3,63 | 3,79 | 1,39% | 17.280,00 |
| 09.02.2024 | 3,76 | 3,76 | 3,65 | 3,74 | -1,11% | 13.663,00 |
| 08.02.2024 | 3,80 | 3,83 | 3,73 | 3,78 | -0,21% | 7.597,00 |
| 07.02.2024 | 3,90 | 3,91 | 3,75 | 3,79 | -1,71% | 10.715,00 |
| 06.02.2024 | 3,60 | 3,86 | 3,60 | 3,86 | 7,59% | 4.484,00 |
| 05.02.2024 | 3,75 | 3,79 | 3,56 | 3,58 | 0,96% | 17.860,00 |
| 02.02.2024 | 3,64 | 3,66 | 3,55 | 3,55 | -2,61% | 6.522,00 |
| 01.02.2024 | 3,74 | 3,74 | 3,62 | 3,65 | -3,57% | 3.701,00 |
| 31.01.2024 | 3,75 | 3,78 | 3,68 | 3,78 | 0,03% | 6.047,00 |
| 30.01.2024 | 3,81 | 3,83 | 3,76 | 3,78 | -0,29% | 3.489,00 |
| 29.01.2024 | 3,76 | 3,79 | 3,61 | 3,79 | 1,07% | 4.108,00 |
| 26.01.2024 | 3,69 | 3,84 | 3,69 | 3,75 | 0,11% | 7.388,00 |
| 25.01.2024 | 3,88 | 3,90 | 3,59 | 3,75 | -4,51% | 38.614,00 |
| 24.01.2024 | 4,03 | 4,03 | 3,90 | 3,92 | -1,90% | 2.625,00 |
| 23.01.2024 | 3,92 | 4,01 | 3,91 | 4,00 | 0,20% | 7.672,00 |
| 22.01.2024 | 4,07 | 4,07 | 3,89 | 3,99 | -2,54% | 6.158,00 |
| 19.01.2024 | 4,03 | 4,10 | 3,88 | 4,10 | 0,00% | 20.026,00 |
| 18.01.2024 | 4,11 | 4,12 | 4,05 | 4,10 | -0,85% | 8.213,00 |
| 17.01.2024 | 4,10 | 4,14 | 4,07 | 4,13 | -2,91% | 18.154,00 |
| 16.01.2024 | 4,35 | 4,36 | 4,25 | 4,25 | -2,41% | 6.534,00 |
| 15.01.2024 | 4,40 | 4,40 | 4,24 | 4,36 | -1,31% | 10.445,00 |
| 12.01.2024 | 4,47 | 4,50 | 4,38 | 4,42 | -0,52% | 2.928,00 |
| 11.01.2024 | 4,55 | 4,55 | 4,44 | 4,44 | -2,84% | 54.852,00 |
| 10.01.2024 | 4,80 | 4,80 | 4,57 | 4,57 | -7,21% | 5.930,00 |
| 09.01.2024 | 4,97 | 4,97 | 4,83 | 4,93 | -0,51% | 1.252,00 |
| 08.01.2024 | 4,80 | 4,95 | 4,80 | 4,95 | 1,79% | 1.720,00 |
| 05.01.2024 | 4,80 | 4,86 | 4,74 | 4,86 | 2,06% | 7.299,00 |
| 04.01.2024 | 4,66 | 4,77 | 4,66 | 4,77 | 2,03% | 3.139,00 |
| 03.01.2024 | 4,71 | 4,71 | 4,55 | 4,67 | 0,00% | 10.148,00 |
| 02.01.2024 | 4,71 | 4,74 | 4,66 | 4,67 | -1,66% | 18.910,00 |
| 29.12.2023 | 4,84 | 4,84 | 4,75 | 4,75 | -1,04% | 1.911,00 |
| 28.12.2023 | 4,75 | 4,83 | 4,75 | 4,80 | -0,21% | 1.737,00 |
| 27.12.2023 | 4,50 | 4,82 | 4,50 | 4,81 | 5,39% | 26.361,00 |
| 22.12.2023 | 4,51 | 4,60 | 4,48 | 4,56 | 0,86% | 6.666,00 |
| 21.12.2023 | 4,72 | 4,72 | 4,52 | 4,52 | -3,74% | 14.898,00 |
| 20.12.2023 | 4,85 | 4,85 | 4,70 | 4,70 | -3,19% | 9.896,00 |
| 19.12.2023 | 4,82 | 4,89 | 4,79 | 4,86 | 0,52% | 6.423,00 |
| 18.12.2023 | 4,97 | 4,97 | 4,80 | 4,83 | -2,91% | 3.677,00 |
| 15.12.2023 | 4,99 | 5,04 | 4,93 | 4,98 | 1,12% | 6.732,00 |
| 14.12.2023 | 4,83 | 4,97 | 4,82 | 4,92 | 3,58% | 14.519,00 |
| 13.12.2023 | 4,77 | 4,80 | 4,73 | 4,75 | -1,02% | 18.453,00 |
| 12.12.2023 | 5,00 | 5,00 | 4,80 | 4,80 | -4,44% | 8.166,00 |
| 11.12.2023 | 5,09 | 5,10 | 4,98 | 5,02 | -1,65% | 5.870,00 |
| 08.12.2023 | 5,08 | 5,16 | 5,07 | 5,11 | 0,71% | 4.959,00 |
| 07.12.2023 | 5,16 | 5,18 | 5,05 | 5,07 | -3,21% | 15.795,00 |