3,605€
-2,57%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,63 | 3,72 | 3,63 | 3,67 | -0,95% | - |
| 18.04.2024 | 3,59 | 3,72 | 3,52 | 3,70 | 2,78% | 260.389,00 |
| 17.04.2024 | 3,70 | 3,73 | 3,52 | 3,60 | -3,33% | 637.057,00 |
| 16.04.2024 | 3,91 | 3,97 | 3,70 | 3,72 | -7,27% | 732.589,00 |
| 15.04.2024 | 4,05 | 4,05 | 3,91 | 4,02 | 0,00% | 473.509,00 |
| 12.04.2024 | 3,98 | 4,26 | 3,95 | 4,02 | 1,83% | 1.204.134,00 |
| 11.04.2024 | 3,89 | 3,98 | 3,83 | 3,94 | 1,44% | 340.518,00 |
| 10.04.2024 | 3,87 | 3,95 | 3,81 | 3,89 | 1,14% | 448.195,00 |
| 09.04.2024 | 3,80 | 3,88 | 3,75 | 3,84 | 1,53% | 439.525,00 |
| 08.04.2024 | 3,70 | 3,79 | 3,65 | 3,79 | 1,66% | 384.602,00 |
| 05.04.2024 | 3,73 | 3,78 | 3,66 | 3,72 | -1,43% | 336.890,00 |
| 04.04.2024 | 3,69 | 3,86 | 3,65 | 3,78 | 3,22% | 859.715,00 |
| 03.04.2024 | 3,62 | 3,66 | 3,49 | 3,66 | 0,27% | 577.513,00 |
| 02.04.2024 | 3,61 | 3,65 | 3,55 | 3,65 | 0,36% | 422.654,00 |
| 28.03.2024 | 3,55 | 3,67 | 3,52 | 3,64 | 1,28% | 277.774,00 |
| 27.03.2024 | 3,61 | 3,62 | 3,48 | 3,59 | -0,77% | 498.528,00 |
| 26.03.2024 | 3,65 | 3,73 | 3,58 | 3,62 | 0,58% | 610.520,00 |
| 25.03.2024 | 3,47 | 3,64 | 3,46 | 3,60 | 4,20% | 784.883,00 |
| 22.03.2024 | 3,32 | 3,51 | 3,31 | 3,45 | 2,37% | 450.094,00 |
| 21.03.2024 | 3,40 | 3,48 | 3,28 | 3,37 | 1,47% | 972.504,00 |
| 20.03.2024 | 3,89 | 3,95 | 3,24 | 3,32 | -11,90% | 1.955.320,00 |
| 19.03.2024 | 3,50 | 3,81 | 3,46 | 3,77 | 7,16% | 897.884,00 |
| 18.03.2024 | 3,58 | 3,63 | 3,51 | 3,52 | 1,73% | 525.804,00 |
| 15.03.2024 | 3,50 | 3,51 | 3,43 | 3,46 | -1,37% | 320.799,00 |
| 14.03.2024 | 3,50 | 3,57 | 3,47 | 3,51 | 0,46% | 356.183,00 |
| 13.03.2024 | 3,49 | 3,49 | 3,39 | 3,49 | 0,78% | 355.966,00 |
| 12.03.2024 | 3,43 | 3,56 | 3,37 | 3,47 | 1,26% | 816.604,00 |
| 11.03.2024 | 3,38 | 3,43 | 3,25 | 3,42 | 2,49% | 532.302,00 |
| 08.03.2024 | 3,13 | 3,44 | 3,10 | 3,34 | 6,64% | 965.962,00 |
| 07.03.2024 | 3,03 | 3,18 | 3,00 | 3,13 | 3,26% | 571.449,00 |
| 06.03.2024 | 3,00 | 3,08 | 2,95 | 3,03 | 1,07% | 381.628,00 |
| 05.03.2024 | 3,00 | 3,08 | 2,98 | 3,00 | -0,86% | 346.547,00 |
| 04.03.2024 | 3,16 | 3,16 | 3,01 | 3,03 | -4,06% | 550.518,00 |
| 01.03.2024 | 3,02 | 3,17 | 3,02 | 3,16 | 2,87% | 521.386,00 |
| 29.02.2024 | 3,24 | 3,24 | 3,04 | 3,07 | -2,85% | 1.255.478,00 |
| 28.02.2024 | 3,25 | 3,27 | 3,15 | 3,16 | -2,74% | 454.261,00 |
| 27.02.2024 | 3,29 | 3,29 | 3,16 | 3,25 | 1,12% | 431.018,00 |
| 26.02.2024 | 3,29 | 3,36 | 3,19 | 3,21 | -2,52% | 401.108,00 |
| 23.02.2024 | 3,36 | 3,40 | 3,24 | 3,29 | -1,94% | 324.977,00 |
| 22.02.2024 | 3,32 | 3,40 | 3,32 | 3,36 | 2,47% | 277.374,00 |
| 21.02.2024 | 3,24 | 3,30 | 3,17 | 3,28 | -0,12% | 430.036,00 |
| 20.02.2024 | 3,58 | 3,61 | 3,23 | 3,28 | -9,86% | 1.262.212,00 |
| 19.02.2024 | 3,65 | 3,71 | 3,61 | 3,64 | -0,79% | 226.967,00 |
| 16.02.2024 | 3,80 | 3,82 | 3,64 | 3,67 | -3,68% | 485.467,00 |
| 15.02.2024 | 3,81 | 3,82 | 3,64 | 3,81 | 1,25% | 399.933,00 |
| 14.02.2024 | 3,70 | 3,76 | 3,61 | 3,76 | 1,62% | 240.398,00 |
| 13.02.2024 | 3,79 | 3,79 | 3,69 | 3,70 | -2,78% | 223.958,00 |
| 12.02.2024 | 3,65 | 3,86 | 3,61 | 3,81 | 4,10% | 361.992,00 |
| 09.02.2024 | 3,74 | 3,78 | 3,65 | 3,66 | -2,19% | 302.125,00 |
| 08.02.2024 | 3,88 | 3,88 | 3,73 | 3,74 | -0,87% | 368.031,00 |
| 07.02.2024 | 3,89 | 3,93 | 3,73 | 3,77 | -1,74% | 537.787,00 |
| 06.02.2024 | 3,60 | 3,85 | 3,56 | 3,84 | 7,62% | 602.534,00 |
| 05.02.2024 | 3,73 | 3,87 | 3,55 | 3,57 | 0,68% | 858.404,00 |
| 02.02.2024 | 3,69 | 3,73 | 3,54 | 3,54 | -2,21% | 365.274,00 |
| 01.02.2024 | 3,76 | 3,76 | 3,62 | 3,62 | -4,58% | 349.679,00 |
| 31.01.2024 | 3,75 | 3,80 | 3,68 | 3,80 | 0,64% | 243.230,00 |
| 30.01.2024 | 3,80 | 3,85 | 3,74 | 3,77 | -0,42% | 242.343,00 |
| 29.01.2024 | 3,80 | 3,80 | 3,61 | 3,79 | -0,08% | 434.957,00 |
| 26.01.2024 | 3,70 | 3,87 | 3,67 | 3,79 | 1,53% | 430.064,00 |
| 25.01.2024 | 3,85 | 3,89 | 3,55 | 3,74 | -4,21% | 1.246.725,00 |
| 24.01.2024 | 4,04 | 4,04 | 3,89 | 3,90 | -2,11% | 437.821,00 |
| 23.01.2024 | 4,00 | 4,04 | 3,91 | 3,98 | 0,25% | 265.596,00 |
| 22.01.2024 | 4,04 | 4,10 | 3,87 | 3,97 | -0,87% | 381.756,00 |
| 19.01.2024 | 4,04 | 4,06 | 3,85 | 4,01 | -0,40% | 571.480,00 |
| 18.01.2024 | 4,11 | 4,11 | 4,03 | 4,03 | -2,47% | 211.874,00 |
| 17.01.2024 | 4,17 | 4,17 | 4,05 | 4,13 | -2,99% | 391.632,00 |
| 16.01.2024 | 4,34 | 4,37 | 4,23 | 4,25 | -2,68% | 229.293,00 |
| 15.01.2024 | 4,36 | 4,41 | 4,22 | 4,37 | -0,11% | 384.734,00 |
| 12.01.2024 | 4,41 | 4,52 | 4,38 | 4,38 | -0,64% | 402.974,00 |
| 11.01.2024 | 4,55 | 4,61 | 4,40 | 4,40 | -3,51% | 489.928,00 |
| 10.01.2024 | 4,83 | 4,83 | 4,56 | 4,56 | -5,62% | 391.194,00 |
| 09.01.2024 | 4,97 | 5,00 | 4,82 | 4,84 | -2,30% | 205.194,00 |
| 08.01.2024 | 4,86 | 4,95 | 4,76 | 4,95 | 1,81% | 295.434,00 |
| 05.01.2024 | 4,83 | 4,88 | 4,72 | 4,86 | 0,77% | 328.128,00 |
| 04.01.2024 | 4,68 | 4,84 | 4,65 | 4,83 | 4,51% | 341.318,00 |
| 03.01.2024 | 4,67 | 4,73 | 4,54 | 4,62 | -1,28% | 305.919,00 |
| 02.01.2024 | 4,65 | 4,75 | 4,62 | 4,68 | -0,91% | 356.797,00 |
| 29.12.2023 | 4,80 | 4,86 | 4,71 | 4,72 | -2,20% | 261.297,00 |
| 28.12.2023 | 4,85 | 4,92 | 4,77 | 4,83 | 0,54% | 333.432,00 |
| 27.12.2023 | 4,60 | 4,87 | 4,60 | 4,80 | 5,45% | 514.219,00 |
| 22.12.2023 | 4,52 | 4,60 | 4,46 | 4,55 | 0,13% | 499.743,00 |
| 21.12.2023 | 4,79 | 4,79 | 4,54 | 4,55 | -5,29% | 631.397,00 |
| 20.12.2023 | 4,85 | 4,93 | 4,80 | 4,80 | -1,19% | 242.663,00 |
| 19.12.2023 | 4,82 | 4,92 | 4,81 | 4,86 | 0,29% | 269.853,00 |
| 18.12.2023 | 4,93 | 4,99 | 4,81 | 4,84 | -2,69% | 285.526,00 |
| 15.12.2023 | 5,00 | 5,04 | 4,91 | 4,98 | -0,06% | 548.910,00 |
| 14.12.2023 | 4,84 | 4,98 | 4,80 | 4,98 | 5,06% | 571.333,00 |
| 13.12.2023 | 4,78 | 4,82 | 4,71 | 4,74 | -1,23% | 434.818,00 |
| 12.12.2023 | 5,05 | 5,05 | 4,80 | 4,80 | -4,69% | 513.225,00 |
| 11.12.2023 | 5,10 | 5,12 | 4,98 | 5,04 | -1,87% | 357.009,00 |
| 08.12.2023 | 5,07 | 5,16 | 5,05 | 5,13 | 1,02% | 267.903,00 |
| 07.12.2023 | 5,17 | 5,19 | 5,03 | 5,08 | -2,53% | 378.952,00 |
| 06.12.2023 | 5,27 | 5,28 | 5,14 | 5,21 | -1,36% | 303.615,00 |
| 05.12.2023 | 5,22 | 5,37 | 5,15 | 5,28 | 1,19% | 360.262,00 |
| 04.12.2023 | 5,30 | 5,44 | 5,20 | 5,22 | 0,58% | 409.586,00 |
| 01.12.2023 | 5,31 | 5,32 | 5,11 | 5,19 | -2,22% | 317.828,00 |
| 30.11.2023 | 5,29 | 5,35 | 5,20 | 5,31 | 0,26% | 370.676,00 |
| 29.11.2023 | 5,27 | 5,38 | 5,25 | 5,30 | 1,22% | 243.279,00 |
| 28.11.2023 | 5,17 | 5,28 | 5,13 | 5,23 | 0,93% | 296.995,00 |
| 27.11.2023 | 5,40 | 5,46 | 5,18 | 5,18 | -0,42% | 509.110,00 |