12,178€
-0,37%
Echtzeit-Aktienkurs VALEO SA INH. EO 1
Bid:
Ask:
Aktienkurse zur VALEO SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,21 | 12,44 | 12,13 | 12,18 | -0,37% | - |
| 02.05.2024 | 11,73 | 12,42 | 11,73 | 12,22 | 4,33% | 1.820,00 |
| 30.04.2024 | 11,87 | 12,29 | 11,68 | 11,72 | -1,31% | - |
| 29.04.2024 | 11,68 | 12,05 | 11,62 | 11,87 | 1,67% | - |
| 26.04.2024 | 11,92 | 11,98 | 11,32 | 11,68 | -2,48% | 1.000,00 |
| 25.04.2024 | 11,95 | 12,04 | 11,68 | 11,97 | 0,34% | 170,00 |
| 24.04.2024 | 12,35 | 12,41 | 11,87 | 11,93 | -3,52% | - |
| 23.04.2024 | 12,51 | 12,56 | 12,17 | 12,37 | -1,12% | - |
| 22.04.2024 | 12,28 | 12,59 | 12,27 | 12,51 | 2,33% | - |
| 19.04.2024 | 12,33 | 12,39 | 12,09 | 12,22 | -0,87% | - |
| 18.04.2024 | 11,80 | 12,44 | 11,80 | 12,33 | 4,49% | - |
| 17.04.2024 | 12,02 | 12,06 | 11,73 | 11,80 | -1,81% | 2.004,00 |
| 16.04.2024 | 12,32 | 12,36 | 11,93 | 12,02 | -2,32% | 211,00 |
| 15.04.2024 | 12,50 | 12,72 | 12,30 | 12,30 | -1,42% | 2,00 |
| 12.04.2024 | 12,92 | 13,08 | 12,41 | 12,48 | -3,42% | 209,00 |
| 11.04.2024 | 12,83 | 13,12 | 12,75 | 12,92 | 0,86% | 270,00 |
| 10.04.2024 | 12,47 | 13,22 | 12,47 | 12,81 | 2,66% | 3.012,00 |
| 09.04.2024 | 12,06 | 12,56 | 11,97 | 12,48 | 3,53% | 270,00 |
| 08.04.2024 | 11,73 | 12,07 | 11,68 | 12,06 | 2,77% | 250,00 |
| 05.04.2024 | 11,76 | 11,86 | 11,63 | 11,73 | -0,21% | - |
| 04.04.2024 | 11,74 | 12,11 | 11,74 | 11,76 | 0,09% | - |
| 03.04.2024 | 11,39 | 11,90 | 11,21 | 11,75 | 2,82% | - |
| 02.04.2024 | 11,61 | 11,77 | 11,30 | 11,42 | -1,59% | - |
| 28.03.2024 | 11,73 | 11,84 | 11,41 | 11,61 | 0,83% | - |
| 27.03.2024 | 11,36 | 11,83 | 11,36 | 11,51 | 1,39% | 313,00 |
| 26.03.2024 | 11,45 | 11,57 | 11,11 | 11,36 | -0,79% | 300,00 |
| 25.03.2024 | 11,45 | 11,59 | 11,38 | 11,45 | 0,00% | 404,00 |
| 22.03.2024 | 11,41 | 11,70 | 11,28 | 11,45 | 0,35% | 2.582,00 |
| 21.03.2024 | 11,33 | 11,77 | 11,25 | 11,41 | 1,02% | 1.301,00 |
| 20.03.2024 | 11,32 | 11,42 | 10,93 | 11,29 | -0,22% | - |
| 19.03.2024 | 11,28 | 11,36 | 11,11 | 11,32 | 0,31% | 7,00 |
| 18.03.2024 | 11,25 | 11,42 | 11,19 | 11,28 | 0,42% | - |
| 15.03.2024 | 11,16 | 11,32 | 11,07 | 11,23 | 0,69% | 11,00 |
| 14.03.2024 | 11,00 | 11,39 | 10,98 | 11,16 | 1,43% | 200,00 |
| 13.03.2024 | 10,82 | 11,09 | 10,75 | 11,00 | 1,55% | 6,00 |
| 12.03.2024 | 10,62 | 10,84 | 10,50 | 10,83 | 1,98% | - |
| 11.03.2024 | 10,81 | 10,83 | 10,44 | 10,62 | -1,89% | 1.500,00 |
| 08.03.2024 | 10,91 | 11,01 | 10,57 | 10,83 | -0,80% | 242,00 |
| 07.03.2024 | 10,94 | 11,02 | 10,62 | 10,91 | -0,34% | 23,00 |
| 06.03.2024 | 10,74 | 11,16 | 10,74 | 10,95 | 1,79% | - |
| 05.03.2024 | 10,65 | 10,98 | 10,33 | 10,76 | 0,77% | 10,00 |
| 04.03.2024 | 10,52 | 11,01 | 10,28 | 10,68 | 1,69% | 1.022,00 |
| 01.03.2024 | 11,13 | 11,61 | 10,19 | 10,50 | -5,66% | 2.191,00 |
| 29.02.2024 | 10,83 | 11,59 | 10,68 | 11,13 | 2,89% | 633,00 |
| 28.02.2024 | 10,93 | 10,96 | 10,61 | 10,82 | -1,14% | - |
| 27.02.2024 | 10,49 | 11,05 | 10,38 | 10,94 | 4,31% | 1.800,00 |
| 26.02.2024 | 10,79 | 10,94 | 10,39 | 10,49 | -1,62% | 52.547,00 |
| 23.02.2024 | 11,02 | 11,05 | 10,60 | 10,66 | -2,85% | 1.849,00 |
| 22.02.2024 | 10,91 | 11,31 | 10,91 | 10,97 | 1,06% | 1.502,00 |
| 21.02.2024 | 10,62 | 11,05 | 10,46 | 10,86 | 2,28% | 5.981,00 |
| 20.02.2024 | 11,00 | 11,23 | 10,34 | 10,62 | -3,50% | 10.000,00 |
| 19.02.2024 | 11,71 | 12,00 | 10,88 | 11,00 | -6,04% | 1.110,00 |
| 16.02.2024 | 11,55 | 11,92 | 11,55 | 11,71 | 1,23% | 1.062,00 |
| 15.02.2024 | 11,27 | 11,72 | 11,27 | 11,57 | 2,48% | - |
| 14.02.2024 | 11,33 | 11,38 | 10,92 | 11,29 | -0,38% | - |
| 13.02.2024 | 11,49 | 11,79 | 11,15 | 11,33 | -1,31% | - |
| 12.02.2024 | 11,52 | 11,77 | 11,37 | 11,48 | 0,72% | 2.079,00 |
| 09.02.2024 | 11,26 | 11,55 | 11,07 | 11,40 | 1,24% | 150,00 |
| 08.02.2024 | 11,27 | 11,70 | 11,11 | 11,26 | 0,02% | - |
| 07.02.2024 | 11,67 | 11,70 | 11,13 | 11,25 | -3,56% | 100,00 |
| 06.02.2024 | 11,59 | 11,79 | 11,44 | 11,67 | 0,80% | - |
| 05.02.2024 | 12,18 | 12,25 | 11,46 | 11,58 | -3,78% | 6,00 |
| 02.02.2024 | 11,95 | 12,35 | 11,95 | 12,03 | 0,19% | 200,00 |
| 01.02.2024 | 12,12 | 12,16 | 11,76 | 12,01 | -1,46% | 500,00 |
| 31.01.2024 | 12,22 | 12,30 | 12,03 | 12,19 | -0,53% | 565,00 |
| 30.01.2024 | 12,22 | 12,50 | 12,03 | 12,25 | 0,27% | - |
| 29.01.2024 | 12,10 | 12,42 | 11,92 | 12,22 | 0,76% | 2.000,00 |
| 26.01.2024 | 11,67 | 12,17 | 11,61 | 12,13 | 3,88% | - |
| 25.01.2024 | 11,77 | 11,82 | 11,39 | 11,67 | -1,02% | 3.608,00 |
| 24.01.2024 | 12,11 | 12,38 | 11,77 | 11,79 | -2,70% | 20.550,00 |
| 23.01.2024 | 11,49 | 12,18 | 11,49 | 12,12 | 5,46% | 13,00 |
| 22.01.2024 | 11,73 | 11,99 | 11,36 | 11,49 | -1,63% | 370,00 |
| 19.01.2024 | 12,41 | 12,45 | 11,57 | 11,68 | -5,99% | 408,00 |
| 18.01.2024 | 12,03 | 12,53 | 11,92 | 12,43 | 3,35% | - |
| 17.01.2024 | 12,45 | 12,45 | 11,95 | 12,03 | -3,49% | 808,00 |
| 16.01.2024 | 12,78 | 12,87 | 12,34 | 12,46 | -3,09% | 132,00 |
| 15.01.2024 | 12,82 | 13,06 | 12,61 | 12,86 | 0,41% | - |
| 12.01.2024 | 13,29 | 13,39 | 12,75 | 12,81 | -3,50% | 3,00 |
| 11.01.2024 | 13,19 | 13,43 | 13,11 | 13,27 | 0,59% | - |
| 10.01.2024 | 13,18 | 13,31 | 13,07 | 13,19 | 0,09% | 83,00 |
| 09.01.2024 | 13,27 | 13,30 | 13,07 | 13,18 | -0,77% | - |
| 08.01.2024 | 12,96 | 13,32 | 12,76 | 13,28 | 2,49% | 3,00 |
| 05.01.2024 | 12,99 | 13,13 | 12,63 | 12,96 | -0,19% | 9,00 |
| 04.01.2024 | 13,36 | 13,67 | 12,97 | 12,99 | -2,81% | - |
| 03.01.2024 | 14,10 | 14,15 | 13,19 | 13,36 | -5,37% | - |
| 02.01.2024 | 14,09 | 14,75 | 13,81 | 14,12 | 0,21% | - |
| 29.12.2023 | 13,92 | 14,12 | 13,89 | 14,09 | 1,24% | - |
| 28.12.2023 | 13,79 | 13,99 | 13,79 | 13,92 | 1,16% | - |
| 27.12.2023 | 13,81 | 13,92 | 13,63 | 13,76 | 0,09% | 7,00 |
| 22.12.2023 | 13,97 | 14,04 | 13,72 | 13,74 | -1,65% | - |
| 21.12.2023 | 14,04 | 14,12 | 13,77 | 13,97 | -0,45% | - |
| 20.12.2023 | 14,43 | 14,50 | 14,04 | 14,04 | -2,60% | 40,00 |
| 19.12.2023 | 14,31 | 14,45 | 14,23 | 14,41 | 0,84% | - |
| 18.12.2023 | 14,07 | 14,34 | 13,84 | 14,29 | 1,58% | 7,00 |
| 15.12.2023 | 14,15 | 14,43 | 13,96 | 14,07 | -0,23% | - |
| 14.12.2023 | 13,24 | 14,27 | 13,24 | 14,10 | 6,48% | - |
| 13.12.2023 | 13,34 | 13,43 | 12,97 | 13,24 | -0,82% | 2,00 |
| 12.12.2023 | 14,03 | 14,06 | 13,23 | 13,35 | -4,69% | 552,00 |
| 11.12.2023 | 14,31 | 14,32 | 13,89 | 14,01 | -1,99% | 8,00 |
| 08.12.2023 | 13,83 | 14,53 | 13,74 | 14,30 | 3,51% | 2,00 |