25,250€
33,10%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 26,57 | 27,47 | 25,51 | 25,70 | 35,55% | - |
| 16.12.2021 | 24,28 | 24,82 | 18,19 | 18,96 | -14,63% | - |
| 15.12.2021 | 22,85 | 22,85 | 21,83 | 22,21 | -2,42% | - |
| 14.12.2021 | 23,47 | 23,50 | 17,38 | 22,76 | -2,94% | - |
| 13.12.2021 | 23,07 | 23,66 | 23,00 | 23,45 | 2,76% | - |
| 10.12.2021 | 22,78 | 23,42 | 22,44 | 22,82 | 0,13% | - |
| 09.12.2021 | 23,63 | 24,08 | 22,57 | 22,79 | 0,66% | - |
| 08.12.2021 | 22,93 | 24,29 | 22,30 | 22,64 | 5,70% | - |
| 07.12.2021 | 21,37 | 21,52 | 19,61 | 21,42 | 0,14% | - |
| 06.12.2021 | 23,33 | 23,81 | 21,38 | 21,39 | 1,52% | - |
| 03.12.2021 | 27,59 | 27,59 | 18,52 | 21,07 | -24,02% | - |
| 02.12.2021 | 27,89 | 28,91 | 25,16 | 27,73 | -0,96% | - |
| 01.12.2021 | 27,57 | 28,72 | 26,92 | 28,00 | 0,90% | - |
| 30.11.2021 | 29,33 | 29,38 | 25,90 | 27,75 | -2,46% | - |
| 29.11.2021 | 27,49 | 29,33 | 27,36 | 28,45 | 9,93% | - |
| 26.11.2021 | 24,47 | 26,43 | 23,21 | 25,88 | 5,50% | - |
| 25.11.2021 | 23,03 | 24,57 | 23,03 | 24,53 | 10,05% | - |
| 24.11.2021 | 20,44 | 22,42 | 20,25 | 22,29 | 10,24% | - |
| 23.11.2021 | 19,70 | 20,94 | 19,70 | 20,22 | 4,88% | - |
| 22.11.2021 | 18,86 | 21,76 | 18,86 | 19,28 | -10,20% | - |
| 19.11.2021 | 18,79 | 21,78 | 18,67 | 21,47 | 0,00% | - |
| 18.11.2021 | 21,10 | 21,92 | 20,80 | 21,47 | 1,80% | - |
| 17.11.2021 | 21,25 | 21,31 | 20,97 | 21,09 | -0,80% | - |
| 16.11.2021 | 21,13 | 21,30 | 20,83 | 21,26 | 0,52% | - |
| 15.11.2021 | 20,82 | 21,55 | 20,09 | 21,15 | 1,78% | - |
| 12.11.2021 | 21,53 | 21,53 | 20,69 | 20,78 | -4,33% | - |
| 11.11.2021 | 22,15 | 22,48 | 20,74 | 21,72 | -0,78% | - |
| 10.11.2021 | 17,63 | 22,48 | 17,18 | 21,89 | 24,20% | - |
| 09.11.2021 | 18,32 | 18,46 | 17,51 | 17,63 | -3,19% | - |
| 08.11.2021 | 17,62 | 19,14 | 17,04 | 18,21 | 2,45% | - |
| 05.11.2021 | 19,94 | 20,06 | 17,29 | 17,77 | -11,02% | - |
| 04.11.2021 | 20,12 | 20,33 | 19,80 | 19,97 | -0,03% | - |
| 03.11.2021 | 20,07 | 20,73 | 19,87 | 19,98 | -3,41% | - |
| 02.11.2021 | 21,44 | 21,67 | 20,00 | 20,68 | -0,62% | - |
| 01.11.2021 | 21,02 | 21,15 | 20,66 | 20,81 | 10,96% | - |
| 29.10.2021 | 18,76 | 18,76 | 18,76 | 18,76 | -2,60% | - |
| 28.10.2021 | 19,35 | 19,35 | 19,26 | 19,26 | -1,28% | - |
| 27.10.2021 | 19,75 | 19,75 | 19,51 | 19,51 | -0,99% | - |
| 25.10.2021 | 19,42 | 19,94 | 19,13 | 19,70 | 3,71% | - |
| 22.10.2021 | 18,88 | 19,00 | 18,85 | 19,00 | 0,61% | - |
| 21.10.2021 | 18,02 | 18,88 | 18,02 | 18,88 | 4,80% | - |
| 20.10.2021 | 12,07 | 18,26 | 12,07 | 18,02 | 49,32% | - |
| 18.10.2021 | 12,07 | 12,07 | 12,07 | 12,07 | -0,41% | - |
| 15.10.2021 | 12,08 | 12,24 | 11,93 | 12,12 | 0,75% | - |
| 14.10.2021 | 12,02 | 12,07 | 11,88 | 12,03 | -0,04% | - |
| 13.10.2021 | 11,97 | 12,21 | 11,93 | 12,03 | 0,75% | - |
| 12.10.2021 | 11,86 | 12,13 | 11,68 | 11,94 | -1,53% | - |
| 11.10.2021 | 12,48 | 12,49 | 11,84 | 12,13 | -2,96% | - |
| 08.10.2021 | 12,59 | 12,71 | 12,41 | 12,50 | -0,40% | - |
| 07.10.2021 | 12,38 | 12,61 | 12,05 | 12,55 | 2,28% | - |
| 06.10.2021 | 12,71 | 12,80 | 11,79 | 12,27 | -3,54% | - |
| 05.10.2021 | 12,51 | 12,90 | 12,51 | 12,72 | 2,17% | - |
| 04.10.2021 | 12,43 | 12,49 | 12,40 | 12,45 | -42,61% | - |
| 09.09.2021 | 22,05 | 22,05 | 21,69 | 21,69 | -3,04% | - |
| 08.09.2021 | 22,37 | 22,37 | 22,37 | 22,37 | -0,91% | - |
| 07.09.2021 | 22,56 | 22,58 | 22,56 | 22,57 | 0,85% | - |
| 06.09.2021 | 22,21 | 22,40 | 22,17 | 22,38 | 5,37% | - |
| 03.09.2021 | 21,25 | 21,26 | 21,19 | 21,24 | 0,76% | - |
| 02.09.2021 | 21,08 | 21,08 | 21,08 | 21,08 | -0,47% | - |
| 01.09.2021 | 21,18 | 21,18 | 21,18 | 21,18 | -3,81% | - |
| 31.08.2021 | 17,84 | 22,02 | 17,84 | 22,02 | 28,28% | - |
| 30.08.2021 | 16,86 | 17,17 | 16,86 | 17,17 | 5,79% | - |
| 27.08.2021 | 16,35 | 16,35 | 16,23 | 16,23 | 8,20% | - |
| 26.08.2021 | 13,97 | 15,00 | 13,90 | 15,00 | 9,57% | - |
| 24.08.2021 | 12,58 | 13,69 | 12,58 | 13,69 | 10,76% | - |
| 23.08.2021 | 12,36 | 12,36 | 12,36 | 12,36 | 6,65% | - |
| 17.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | 0,00% | - |
| 16.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | 0,00% | - |
| 12.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | -4,30% | - |
| 10.08.2021 | 12,11 | 12,11 | 12,11 | 12,11 | 0,00% | - |
| 09.08.2021 | 12,11 | 12,11 | 12,11 | 12,11 | 2,93% | - |
| 05.08.2021 | 11,76 | 11,76 | 11,76 | 11,76 | 0,00% | - |
| 02.08.2021 | 11,76 | 11,76 | 11,76 | 11,76 | -0,84% | - |
| 27.07.2021 | 11,86 | 11,86 | 11,86 | 11,86 | -0,46% | - |
| 26.07.2021 | 11,92 | 11,92 | 11,92 | 11,92 | 1,19% | - |
| 22.07.2021 | 11,78 | 11,78 | 11,78 | 11,78 | 0,00% | - |
| 15.07.2021 | 11,78 | 11,78 | 11,78 | 11,78 | 0,00% | - |
| 09.07.2021 | 11,78 | 11,78 | 11,78 | 11,78 | 0,17% | - |
| 06.07.2021 | 11,76 | 11,76 | 11,76 | 11,76 | 1,86% | - |
| 02.07.2021 | 11,62 | 11,62 | 11,54 | 11,54 | 4,01% | - |
| 21.06.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 01.06.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 6,32% | - |
| 28.05.2021 | 10,44 | 10,44 | 10,44 | 10,44 | -1,65% | - |
| 25.05.2021 | 10,79 | 10,79 | 10,61 | 10,61 | -8,34% | - |
| 24.05.2021 | 11,68 | 11,68 | 11,58 | 11,58 | -5,08% | - |
| 20.05.2021 | 12,19 | 12,20 | 12,19 | 12,20 | -1,97% | - |
| 19.05.2021 | 12,44 | 12,44 | 12,44 | 12,44 | 0,00% | - |
| 18.05.2021 | 12,44 | 12,44 | 12,44 | 12,44 | 3,67% | - |
| 17.05.2021 | 12,00 | 12,00 | 12,00 | 12,00 | 0,76% | - |
| 14.05.2021 | 11,90 | 11,92 | 11,90 | 11,91 | 0,55% | - |
| 13.05.2021 | 11,72 | 11,86 | 11,72 | 11,85 | -22,28% | - |
| 12.05.2021 | 15,31 | 15,31 | 15,24 | 15,24 | -0,46% | - |
| 11.05.2021 | 15,40 | 15,40 | 15,31 | 15,31 | 25,59% | - |
| 10.05.2021 | 12,33 | 12,33 | 12,19 | 12,19 | -0,73% | - |
| 07.05.2021 | 12,27 | 12,29 | 12,26 | 12,28 | 1,82% | - |
| 06.05.2021 | 12,06 | 12,06 | 12,06 | 12,06 | -12,16% | - |
| 04.05.2021 | 13,73 | 13,73 | 13,73 | 13,73 | 16,16% | - |
| 28.04.2021 | 11,68 | 11,84 | 11,68 | 11,82 | 1,24% | - |
| 27.04.2021 | 11,67 | 11,70 | 11,67 | 11,68 | 0,60% | - |
| 26.04.2021 | 11,58 | 11,62 | 11,57 | 11,61 | 1,44% | - |