26,195€
-2,68%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 26,58 | 26,58 | 26,58 | 26,58 | -1,24% | - |
16.12.2021 | 26,85 | 26,92 | 26,85 | 26,92 | 2,51% | - |
15.12.2021 | 26,83 | 26,83 | 26,23 | 26,26 | -2,45% | - |
14.12.2021 | 28,52 | 28,52 | 26,92 | 26,92 | -6,01% | - |
13.12.2021 | 29,04 | 29,04 | 28,63 | 28,64 | -1,38% | - |
10.12.2021 | 29,06 | 29,06 | 29,02 | 29,04 | 0,90% | - |
09.12.2021 | 28,66 | 28,78 | 28,66 | 28,78 | 0,31% | - |
08.12.2021 | 28,31 | 28,69 | 28,31 | 28,69 | 5,89% | - |
07.12.2021 | 27,09 | 27,09 | 27,09 | 27,09 | 0,67% | - |
06.12.2021 | 28,29 | 28,32 | 26,91 | 26,91 | -5,33% | - |
03.12.2021 | 28,43 | 28,43 | 26,86 | 28,43 | 5,85% | - |
02.12.2021 | 26,70 | 27,32 | 26,70 | 26,86 | 2,66% | - |
01.12.2021 | 26,23 | 26,23 | 26,16 | 26,16 | -4,12% | - |
30.11.2021 | 27,29 | 27,29 | 27,29 | 27,29 | 0,00% | - |
29.11.2021 | 27,29 | 27,29 | 27,29 | 27,29 | 0,00% | - |
26.11.2021 | 27,46 | 27,49 | 27,22 | 27,29 | -2,48% | - |
25.11.2021 | 28,08 | 28,14 | 27,92 | 27,98 | -0,12% | - |
24.11.2021 | 28,44 | 28,44 | 28,00 | 28,02 | -1,49% | - |
23.11.2021 | 28,44 | 28,44 | 28,44 | 28,44 | -3,71% | - |
22.11.2021 | 29,54 | 29,54 | 29,54 | 29,54 | 0,00% | - |
19.11.2021 | 29,54 | 29,54 | 29,54 | 29,54 | 0,00% | - |
18.11.2021 | 29,47 | 29,56 | 29,47 | 29,54 | 0,84% | - |
17.11.2021 | 29,38 | 29,38 | 29,29 | 29,29 | -0,31% | - |
16.11.2021 | 29,16 | 29,49 | 29,09 | 29,38 | 3,23% | - |
15.11.2021 | 0,00 | 28,46 | 0,00 | 28,46 | 2,99% | - |
11.11.2021 | 27,64 | 27,64 | 27,64 | 27,64 | -0,07% | - |
09.11.2021 | 26,89 | 27,71 | 26,89 | 27,66 | 2,84% | - |
08.11.2021 | 26,49 | 26,90 | 26,45 | 26,89 | 2,95% | - |
05.11.2021 | 26,13 | 26,13 | 26,12 | 26,12 | 1,08% | - |
03.11.2021 | 25,72 | 25,84 | 25,61 | 25,84 | inf% | - |
02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
29.10.2021 | 24,28 | 25,41 | 24,28 | 25,41 | 4,65% | - |
28.10.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
27.10.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
26.10.2021 | 24,28 | 24,28 | 24,28 | 24,28 | -0,86% | - |
25.10.2021 | 24,49 | 24,49 | 24,49 | 24,49 | -0,49% | - |
22.10.2021 | 24,70 | 24,70 | 24,53 | 24,61 | 1,51% | - |
21.10.2021 | 24,24 | 24,24 | 24,24 | 24,24 | 0,00% | - |
20.10.2021 | 25,06 | 25,06 | 24,24 | 24,24 | -6,41% | - |
19.10.2021 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
14.10.2021 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
13.10.2021 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
12.10.2021 | 26,22 | 26,22 | 26,20 | 26,20 | inf% | - |
11.10.2021 | 25,41 | 25,52 | 0,00 | 0,00 | -100,00% | - |
08.10.2021 | 25,05 | 25,47 | 25,05 | 25,41 | 2,67% | - |
07.10.2021 | 23,72 | 24,79 | 23,72 | 24,75 | 4,34% | - |
06.10.2021 | 24,00 | 24,10 | 23,69 | 23,72 | inf% | - |
05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
10.09.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | - |
09.09.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | - |
08.09.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | - |
06.09.2021 | 23,86 | 23,86 | 23,86 | 23,86 | -0,33% | - |
02.09.2021 | 23,97 | 23,97 | 23,92 | 23,94 | -0,13% | - |
01.09.2021 | 23,97 | 23,97 | 23,97 | 23,97 | 0,00% | - |
31.08.2021 | 23,99 | 23,99 | 23,97 | 23,97 | -0,08% | - |
30.08.2021 | 23,99 | 23,99 | 23,99 | 23,99 | -23,28% | - |
27.08.2021 | 31,27 | 31,27 | 31,27 | 31,27 | 0,00% | - |
26.08.2021 | 31,27 | 31,27 | 31,27 | 31,27 | 0,00% | - |
25.08.2021 | 31,27 | 31,27 | 31,27 | 31,27 | 0,00% | - |
24.08.2021 | 31,24 | 31,27 | 31,24 | 31,27 | 0,08% | - |
23.08.2021 | 31,24 | 31,24 | 31,24 | 31,24 | 0,13% | - |
20.08.2021 | 31,39 | 31,39 | 31,03 | 31,20 | -0,59% | - |
19.08.2021 | 31,92 | 31,92 | 31,22 | 31,39 | 23,83% | - |
18.08.2021 | 25,35 | 31,92 | 25,35 | 25,35 | 0,00% | - |
17.08.2021 | 25,48 | 25,48 | 25,35 | 25,35 | -0,53% | - |
16.08.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
13.08.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
12.08.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
11.08.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
10.08.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
09.08.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
06.08.2021 | 25,01 | 25,48 | 25,01 | 25,48 | 1,90% | - |
05.08.2021 | 24,73 | 25,01 | 24,73 | 25,01 | 1,13% | - |
04.08.2021 | 24,73 | 24,73 | 24,73 | 24,73 | 0,00% | - |
03.08.2021 | 24,85 | 24,87 | 24,73 | 24,73 | -0,86% | - |
02.08.2021 | 24,40 | 24,94 | 24,37 | 24,94 | 2,76% | - |
30.07.2021 | 23,97 | 24,43 | 23,94 | 24,27 | 0,58% | - |
29.07.2021 | 23,90 | 24,76 | 23,90 | 24,13 | 0,98% | - |
28.07.2021 | 23,90 | 23,90 | 23,90 | 23,90 | -0,60% | - |
27.07.2021 | 23,99 | 24,07 | 23,86 | 24,04 | -0,91% | - |
26.07.2021 | 23,48 | 24,26 | 23,48 | 24,26 | 3,32% | - |
23.07.2021 | 23,48 | 23,48 | 23,48 | 23,48 | 0,00% | - |
22.07.2021 | 23,48 | 23,48 | 23,48 | 23,48 | 0,00% | - |
21.07.2021 | 23,58 | 23,58 | 23,48 | 23,48 | -0,40% | - |
20.07.2021 | 23,54 | 23,58 | 23,54 | 23,58 | 0,17% | - |
19.07.2021 | 23,43 | 23,54 | 23,41 | 23,54 | -1,67% | - |
16.07.2021 | 23,94 | 23,94 | 23,94 | 23,94 | -1,52% | - |
15.07.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 0,08% | - |
14.07.2021 | 24,29 | 24,29 | 24,29 | 24,29 | 0,00% | - |
13.07.2021 | 24,46 | 24,46 | 24,26 | 24,29 | -0,72% | - |
12.07.2021 | 24,46 | 24,46 | 24,46 | 24,46 | 0,00% | - |
09.07.2021 | 24,53 | 24,54 | 24,12 | 24,46 | -0,27% | - |
08.07.2021 | 25,12 | 25,12 | 24,53 | 24,53 | -2,35% | - |
07.07.2021 | 25,12 | 25,12 | 25,12 | 25,12 | 0,00% | - |
06.07.2021 | 25,78 | 25,84 | 25,12 | 25,12 | -4,10% | - |
05.07.2021 | 26,19 | 26,19 | 26,19 | 26,19 | 0,00% | - |
02.07.2021 | 26,52 | 26,52 | 26,19 | 26,19 | -1,23% | - |
01.07.2021 | 26,52 | 26,52 | 26,52 | 26,52 | 0,00% | - |
30.06.2021 | 26,52 | 26,52 | 26,52 | 26,52 | 0,00% | - |
29.06.2021 | 26,50 | 26,52 | 26,50 | 26,52 | 0,08% | - |