152,390€
0,19%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 151,93 | 152,93 | 151,82 | 152,34 | -0,18% | - |
| 18.04.2024 | 156,22 | 157,59 | 151,26 | 152,62 | -2,66% | 601,00 |
| 17.04.2024 | 159,23 | 159,99 | 156,42 | 156,79 | -1,51% | - |
| 16.04.2024 | 160,49 | 161,51 | 156,82 | 159,19 | -0,84% | - |
| 15.04.2024 | 163,44 | 164,19 | 159,96 | 160,54 | -1,63% | 45,00 |
| 12.04.2024 | 164,52 | 167,87 | 162,17 | 163,20 | 0,00% | - |
| 11.04.2024 | 163,47 | 165,18 | 163,14 | 163,20 | -0,27% | 90,00 |
| 10.04.2024 | 162,44 | 165,01 | 160,51 | 163,65 | 0,74% | 360,00 |
| 09.04.2024 | 167,18 | 167,87 | 162,41 | 162,44 | -2,48% | - |
| 08.04.2024 | 169,36 | 171,35 | 166,57 | 166,57 | -1,66% | - |
| 05.04.2024 | 166,24 | 170,50 | 165,29 | 169,39 | 1,60% | - |
| 04.04.2024 | 166,68 | 169,17 | 165,95 | 166,72 | 0,22% | - |
| 03.04.2024 | 164,68 | 168,59 | 164,51 | 166,36 | 1,08% | 329,00 |
| 02.04.2024 | 160,79 | 164,59 | 160,49 | 164,59 | 5,30% | - |
| 28.03.2024 | 155,00 | 158,70 | 153,60 | 156,30 | 0,39% | 300,00 |
| 27.03.2024 | 154,80 | 156,60 | 153,30 | 155,70 | 0,32% | - |
| 26.03.2024 | 155,50 | 157,20 | 154,00 | 155,20 | -0,77% | - |
| 25.03.2024 | 156,65 | 159,05 | 155,45 | 156,40 | -0,41% | 57,00 |
| 22.03.2024 | 157,70 | 158,35 | 156,10 | 157,05 | -0,25% | - |
| 21.03.2024 | 155,20 | 158,30 | 155,00 | 157,45 | 0,96% | 120,00 |
| 20.03.2024 | 154,00 | 156,80 | 153,10 | 155,95 | 1,60% | - |
| 19.03.2024 | 152,60 | 154,65 | 152,10 | 153,50 | 0,10% | 378,00 |
| 18.03.2024 | 152,35 | 153,75 | 149,85 | 153,35 | 1,46% | - |
| 15.03.2024 | 146,65 | 152,50 | 146,25 | 151,15 | 3,10% | 125,00 |
| 14.03.2024 | 145,15 | 147,50 | 144,60 | 146,60 | 1,10% | - |
| 13.03.2024 | 137,60 | 146,40 | 135,55 | 145,00 | 5,72% | - |
| 12.03.2024 | 137,90 | 139,60 | 136,10 | 137,15 | -1,01% | - |
| 11.03.2024 | 136,20 | 138,60 | 134,80 | 138,55 | 1,32% | 500,00 |
| 08.03.2024 | 135,50 | 137,50 | 135,30 | 136,75 | 0,48% | - |
| 07.03.2024 | 132,30 | 137,50 | 131,70 | 136,10 | 2,64% | 120,00 |
| 06.03.2024 | 132,90 | 134,05 | 130,60 | 132,60 | -0,23% | - |
| 05.03.2024 | 132,40 | 136,00 | 131,80 | 132,90 | -0,30% | - |
| 04.03.2024 | 131,80 | 135,80 | 130,85 | 133,30 | 0,76% | - |
| 01.03.2024 | 131,10 | 133,00 | 130,60 | 132,30 | 1,22% | - |
| 29.02.2024 | 127,80 | 131,20 | 127,65 | 130,70 | 1,75% | - |
| 28.02.2024 | 131,95 | 132,20 | 127,70 | 128,45 | -2,62% | 15,00 |
| 27.02.2024 | 133,00 | 135,45 | 131,90 | 131,90 | -1,35% | - |
| 26.02.2024 | 130,50 | 135,50 | 129,30 | 133,70 | 2,18% | 7,00 |
| 23.02.2024 | 129,20 | 131,10 | 126,40 | 130,85 | 1,32% | - |
| 22.02.2024 | 126,30 | 129,25 | 124,25 | 129,15 | 1,89% | - |
| 21.02.2024 | 124,80 | 126,80 | 124,55 | 126,75 | 1,48% | - |
| 20.02.2024 | 128,25 | 129,45 | 124,60 | 124,90 | -2,80% | - |
| 19.02.2024 | 129,25 | 129,35 | 128,30 | 128,50 | -0,70% | - |
| 16.02.2024 | 131,80 | 132,55 | 129,25 | 129,40 | -1,90% | - |
| 15.02.2024 | 131,70 | 133,20 | 130,10 | 131,90 | 0,38% | - |
| 14.02.2024 | 132,20 | 133,45 | 128,90 | 131,40 | -0,68% | - |
| 13.02.2024 | 132,25 | 134,00 | 130,70 | 132,30 | 0,00% | - |
| 12.02.2024 | 131,90 | 133,80 | 131,90 | 132,30 | -0,23% | 32,00 |
| 09.02.2024 | 131,50 | 132,80 | 131,00 | 132,60 | 0,72% | - |
| 08.02.2024 | 130,40 | 132,40 | 130,40 | 131,65 | 0,46% | - |
| 07.02.2024 | 128,20 | 131,10 | 127,30 | 131,05 | 2,30% | - |
| 06.02.2024 | 130,50 | 133,00 | 127,80 | 128,10 | -2,03% | - |
| 05.02.2024 | 127,70 | 131,20 | 126,50 | 130,75 | 2,27% | - |
| 02.02.2024 | 127,20 | 129,15 | 125,70 | 127,85 | 0,51% | - |
| 01.02.2024 | 128,50 | 129,90 | 123,20 | 127,20 | -1,09% | - |
| 31.01.2024 | 130,25 | 131,20 | 127,70 | 128,60 | -1,76% | - |
| 30.01.2024 | 127,75 | 130,95 | 126,40 | 130,90 | 2,39% | - |
| 29.01.2024 | 126,40 | 128,40 | 126,40 | 127,85 | 0,67% | - |
| 26.01.2024 | 123,75 | 127,00 | 123,30 | 127,00 | 2,42% | - |
| 25.01.2024 | 119,30 | 125,10 | 119,30 | 124,00 | 3,72% | - |
| 24.01.2024 | 118,95 | 120,05 | 118,35 | 119,55 | 0,50% | - |
| 23.01.2024 | 118,25 | 119,90 | 117,90 | 118,95 | 0,34% | - |
| 22.01.2024 | 118,05 | 119,05 | 116,50 | 118,55 | 2,91% | - |
| 19.01.2024 | 115,70 | 117,55 | 115,10 | 115,20 | -0,56% | - |
| 18.01.2024 | 115,30 | 118,10 | 114,35 | 115,85 | -0,13% | - |
| 17.01.2024 | 118,10 | 118,75 | 115,70 | 116,00 | -2,44% | - |
| 16.01.2024 | 120,40 | 124,45 | 118,70 | 118,90 | -0,92% | - |
| 15.01.2024 | 120,05 | 120,80 | 119,70 | 120,00 | -0,04% | - |
| 12.01.2024 | 116,60 | 120,05 | 116,55 | 120,05 | 2,83% | - |
| 11.01.2024 | 113,80 | 116,75 | 113,55 | 116,75 | 2,59% | - |
| 10.01.2024 | 116,25 | 117,20 | 113,20 | 113,80 | -2,23% | - |
| 09.01.2024 | 117,85 | 119,10 | 115,90 | 116,40 | -1,44% | - |
| 08.01.2024 | 117,45 | 118,10 | 113,75 | 118,10 | 0,13% | - |
| 05.01.2024 | 119,25 | 120,95 | 117,15 | 117,95 | -0,88% | - |
| 04.01.2024 | 122,90 | 123,90 | 119,00 | 119,00 | -2,74% | - |
| 03.01.2024 | 118,60 | 123,60 | 118,60 | 122,35 | 2,47% | - |
| 02.01.2024 | 117,90 | 120,55 | 117,90 | 119,40 | 1,23% | - |
| 29.12.2023 | 117,10 | 117,95 | 117,10 | 117,95 | 0,34% | - |
| 28.12.2023 | 118,60 | 119,00 | 117,15 | 117,55 | -0,89% | - |
| 27.12.2023 | 120,75 | 120,75 | 118,45 | 118,60 | -1,17% | - |
| 22.12.2023 | 119,55 | 121,65 | 119,30 | 120,00 | 0,08% | - |
| 21.12.2023 | 120,90 | 121,75 | 118,45 | 119,90 | -1,11% | - |
| 20.12.2023 | 121,95 | 124,70 | 120,95 | 121,25 | -0,37% | - |
| 19.12.2023 | 120,75 | 122,15 | 119,20 | 121,70 | 1,00% | - |
| 18.12.2023 | 118,00 | 121,65 | 117,65 | 120,50 | 2,16% | - |
| 15.12.2023 | 117,65 | 119,35 | 116,15 | 117,95 | 0,34% | 15,00 |
| 14.12.2023 | 114,70 | 117,75 | 113,25 | 117,55 | 2,48% | 9.333,00 |
| 13.12.2023 | 112,15 | 114,70 | 111,45 | 114,70 | 2,46% | - |
| 12.12.2023 | 114,00 | 115,85 | 111,40 | 111,95 | -2,40% | 740,00 |
| 11.12.2023 | 114,35 | 115,55 | 112,90 | 114,70 | 0,61% | - |
| 08.12.2023 | 112,70 | 115,35 | 112,70 | 114,00 | 0,88% | - |
| 07.12.2023 | 114,00 | 115,50 | 112,85 | 113,00 | -2,67% | - |
| 06.12.2023 | 116,60 | 117,20 | 113,60 | 116,10 | -0,26% | - |
| 05.12.2023 | 116,40 | 119,40 | 116,35 | 116,40 | -0,34% | - |
| 04.12.2023 | 115,55 | 117,50 | 114,50 | 116,80 | 0,47% | - |
| 01.12.2023 | 115,05 | 117,95 | 114,25 | 116,25 | 0,87% | - |
| 30.11.2023 | 113,45 | 115,85 | 112,85 | 115,25 | 1,81% | 560,00 |
| 29.11.2023 | 114,10 | 115,90 | 112,45 | 113,20 | -0,70% | - |
| 28.11.2023 | 114,30 | 115,65 | 114,00 | 114,00 | -0,65% | 180,00 |
| 27.11.2023 | 113,75 | 114,90 | 113,20 | 114,75 | 0,57% | - |