160,870€
-0,57%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 160,71 | 160,71 | 160,71 | 160,71 | -0,67% | - |
| 15.04.2024 | 162,96 | 162,96 | 161,80 | 161,80 | -1,63% | 80,00 |
| 12.04.2024 | 164,48 | 164,48 | 164,48 | 164,48 | 1,33% | - |
| 11.04.2024 | 162,32 | 162,32 | 162,32 | 162,32 | 0,68% | - |
| 10.04.2024 | 161,22 | 161,22 | 161,22 | 161,22 | -2,72% | - |
| 09.04.2024 | 165,72 | 165,72 | 165,72 | 165,72 | -2,20% | - |
| 08.04.2024 | 171,10 | 171,10 | 169,44 | 169,44 | 1,69% | 71,00 |
| 05.04.2024 | 166,62 | 166,62 | 166,62 | 166,62 | 0,16% | - |
| 04.04.2024 | 166,36 | 166,36 | 166,36 | 166,36 | 0,08% | - |
| 03.04.2024 | 163,84 | 166,22 | 163,84 | 166,22 | 3,02% | 75,00 |
| 02.04.2024 | 159,88 | 161,34 | 159,88 | 161,34 | 4,83% | 20,00 |
| 28.03.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 0,46% | - |
| 27.03.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -0,71% | - |
| 26.03.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -1,59% | 7,00 |
| 25.03.2024 | 155,50 | 156,80 | 155,50 | 156,80 | -0,63% | 5,00 |
| 22.03.2024 | 156,90 | 157,80 | 155,60 | 157,80 | 2,33% | 7,00 |
| 21.03.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,92% | - |
| 20.03.2024 | 152,80 | 152,80 | 152,80 | 152,80 | 0,53% | - |
| 19.03.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,46% | - |
| 18.03.2024 | 149,40 | 151,30 | 149,40 | 151,30 | 0,73% | 900,00 |
| 15.03.2024 | 145,30 | 150,20 | 145,30 | 150,20 | 3,73% | 48,00 |
| 14.03.2024 | 144,00 | 144,80 | 144,00 | 144,80 | 4,93% | 7,00 |
| 13.03.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,07% | - |
| 12.03.2024 | 136,90 | 138,10 | 135,60 | 138,10 | 1,92% | 437,00 |
| 11.03.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -0,07% | - |
| 08.03.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 0,44% | - |
| 07.03.2024 | 131,80 | 135,00 | 131,80 | 135,00 | 1,96% | 30,00 |
| 06.03.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -0,08% | - |
| 05.03.2024 | 132,50 | 132,50 | 132,50 | 132,50 | 1,15% | - |
| 04.03.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -0,68% | - |
| 01.03.2024 | 130,60 | 131,90 | 130,60 | 131,90 | 3,13% | 10,00 |
| 29.02.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -2,66% | - |
| 28.02.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -1,28% | - |
| 27.02.2024 | 133,10 | 133,10 | 133,10 | 133,10 | 0,23% | - |
| 26.02.2024 | 129,60 | 132,80 | 129,60 | 132,80 | 3,11% | 175,00 |
| 23.02.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 0,63% | - |
| 22.02.2024 | 126,10 | 128,00 | 125,00 | 128,00 | 2,32% | 82,00 |
| 21.02.2024 | 124,40 | 125,10 | 124,40 | 125,10 | -2,57% | 40,00 |
| 20.02.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,08% | - |
| 19.02.2024 | 129,00 | 129,00 | 128,50 | 128,50 | -2,06% | 25,00 |
| 16.02.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,08% | - |
| 15.02.2024 | 131,10 | 131,10 | 131,10 | 131,10 | -0,53% | - |
| 14.02.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 0,08% | - |
| 13.02.2024 | 131,80 | 131,80 | 131,70 | 131,70 | -0,08% | 35,00 |
| 12.02.2024 | 131,90 | 131,90 | 131,80 | 131,80 | 0,61% | 10,00 |
| 09.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -1,28% | - |
| 08.02.2024 | 130,50 | 132,70 | 130,50 | 132,70 | 4,08% | 80,00 |
| 07.02.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -3,04% | - |
| 06.02.2024 | 130,00 | 131,50 | 130,00 | 131,50 | 3,54% | 10,00 |
| 05.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 0,24% | 8,00 |
| 02.02.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -1,02% | - |
| 01.02.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -1,31% | - |
| 31.01.2024 | 129,70 | 129,70 | 129,70 | 129,70 | 1,49% | - |
| 30.01.2024 | 127,30 | 127,80 | 127,30 | 127,80 | 0,24% | 20,00 |
| 29.01.2024 | 126,90 | 127,50 | 126,90 | 127,50 | 1,35% | - |
| 26.01.2024 | 123,30 | 125,80 | 123,30 | 125,80 | 1,94% | - |
| 25.01.2024 | 119,40 | 123,40 | 119,40 | 123,40 | 4,14% | 40,00 |
| 24.01.2024 | 118,50 | 118,50 | 118,50 | 118,50 | 0,17% | - |
| 23.01.2024 | 117,90 | 118,30 | 117,90 | 118,30 | -0,08% | - |
| 22.01.2024 | 117,70 | 118,40 | 116,80 | 118,40 | 1,54% | 10,00 |
| 19.01.2024 | 115,70 | 116,60 | 115,70 | 116,60 | 0,60% | 45,00 |
| 18.01.2024 | 115,90 | 115,90 | 115,90 | 115,90 | -1,28% | - |
| 17.01.2024 | 119,60 | 119,60 | 117,40 | 117,40 | -3,14% | 4,00 |
| 16.01.2024 | 120,00 | 121,20 | 120,00 | 121,20 | 0,25% | 317,00 |
| 15.01.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 3,69% | 44,00 |
| 12.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 2,82% | - |
| 11.01.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -2,07% | - |
| 10.01.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -1,36% | - |
| 09.01.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 0,34% | - |
| 08.01.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,93% | - |
| 05.01.2024 | 118,30 | 118,30 | 118,10 | 118,10 | -3,67% | - |
| 04.01.2024 | 121,50 | 123,30 | 121,50 | 122,60 | 0,66% | 10,00 |
| 03.01.2024 | 118,20 | 121,80 | 118,20 | 121,80 | 4,10% | - |
| 02.01.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,34% | - |
| 29.12.2023 | 116,60 | 116,60 | 116,60 | 116,60 | -0,77% | - |
| 28.12.2023 | 117,70 | 117,70 | 117,50 | 117,50 | -1,92% | 317,00 |
| 27.12.2023 | 120,00 | 120,00 | 119,80 | 119,80 | -0,58% | 75,00 |
| 22.12.2023 | 118,90 | 120,50 | 118,90 | 120,50 | 0,08% | - |
| 21.12.2023 | 120,40 | 120,40 | 120,40 | 120,40 | -0,50% | - |
| 20.12.2023 | 121,00 | 121,00 | 121,00 | 121,00 | 0,67% | - |
| 19.12.2023 | 119,80 | 120,20 | 119,80 | 120,20 | -0,25% | - |
| 18.12.2023 | 117,00 | 120,50 | 117,00 | 120,50 | 3,61% | 400,00 |
| 15.12.2023 | 116,70 | 116,70 | 116,30 | 116,30 | 1,57% | - |
| 14.12.2023 | 113,80 | 114,50 | 112,90 | 114,50 | 2,69% | 492,00 |
| 13.12.2023 | 111,30 | 111,50 | 111,20 | 111,50 | -0,18% | 256,00 |
| 12.12.2023 | 113,70 | 113,70 | 111,70 | 111,70 | -0,98% | - |
| 11.12.2023 | 113,00 | 113,00 | 112,80 | 112,80 | 0,45% | - |
| 08.12.2023 | 112,30 | 112,30 | 112,30 | 112,30 | -2,26% | - |
| 07.12.2023 | 113,00 | 114,90 | 113,00 | 114,90 | -1,46% | 125,00 |
| 06.12.2023 | 116,70 | 118,20 | 116,60 | 116,60 | -1,02% | 46,00 |
| 05.12.2023 | 116,10 | 117,80 | 116,10 | 117,80 | 1,82% | - |
| 04.12.2023 | 115,70 | 115,70 | 115,70 | 115,70 | -0,77% | - |
| 01.12.2023 | 115,00 | 116,60 | 115,00 | 116,60 | 1,92% | - |
| 30.11.2023 | 113,30 | 114,40 | 113,30 | 114,40 | -0,61% | - |
| 29.11.2023 | 113,00 | 115,10 | 113,00 | 115,10 | 1,05% | - |
| 28.11.2023 | 113,90 | 113,90 | 113,90 | 113,90 | 0,80% | - |
| 27.11.2023 | 113,00 | 113,00 | 113,00 | 113,00 | -0,96% | - |
| 24.11.2023 | 114,10 | 114,10 | 114,10 | 114,10 | 0,09% | - |
| 23.11.2023 | 114,00 | 114,00 | 114,00 | 114,00 | 1,69% | - |
| 22.11.2023 | 112,10 | 112,10 | 112,10 | 112,10 | -0,36% | - |