18,210$
0,55%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,52 | 18,48 | 17,52 | 18,21 | 0,55% | 440,00 |
| 08.05.2025 | 18,30 | 18,43 | 18,11 | 18,11 | 2,26% | 6.974,00 |
| 07.05.2025 | 17,55 | 17,88 | 17,55 | 17,71 | 0,68% | 5.078,00 |
| 06.05.2025 | 17,57 | 18,05 | 17,55 | 17,59 | -1,35% | 9.899,00 |
| 05.05.2025 | 17,55 | 18,04 | 17,55 | 17,83 | 1,71% | 10.740,00 |
| 02.05.2025 | 17,22 | 17,63 | 16,75 | 17,53 | 3,18% | 5.703,00 |
| 01.05.2025 | 17,41 | 17,43 | 16,87 | 16,99 | -1,45% | 6.734,00 |
| 30.04.2025 | 16,01 | 17,42 | 15,95 | 17,24 | 5,51% | 12.465,00 |
| 29.04.2025 | 15,96 | 16,76 | 15,94 | 16,34 | 1,93% | 7.530,00 |
| 28.04.2025 | 16,36 | 16,50 | 15,98 | 16,03 | -2,02% | 5.606,00 |
| 25.04.2025 | 16,99 | 16,99 | 16,20 | 16,36 | -4,55% | 8.967,00 |
| 24.04.2025 | 16,63 | 17,46 | 16,63 | 17,14 | 4,58% | 5.910,00 |
| 23.04.2025 | 16,96 | 17,08 | 16,29 | 16,39 | -0,36% | 5.726,00 |
| 22.04.2025 | 16,31 | 16,53 | 16,15 | 16,45 | 3,13% | 9.645,00 |
| 21.04.2025 | 16,25 | 16,25 | 15,55 | 15,95 | -2,39% | 7.460,00 |
| 17.04.2025 | 15,87 | 16,65 | 15,75 | 16,34 | 3,09% | 9.097,00 |
| 16.04.2025 | 15,70 | 15,87 | 15,21 | 15,85 | -0,19% | 33.799,00 |
| 15.04.2025 | 16,56 | 16,56 | 15,63 | 15,88 | -0,06% | 7.708,00 |
| 14.04.2025 | 15,91 | 15,97 | 15,74 | 15,89 | 1,79% | 5.488,00 |
| 11.04.2025 | 15,37 | 15,61 | 15,00 | 15,61 | 1,83% | 12.481,00 |
| 10.04.2025 | 15,75 | 15,93 | 14,86 | 15,33 | -6,24% | 14.780,00 |
| 09.04.2025 | 15,00 | 16,79 | 14,69 | 16,35 | 8,35% | 18.296,00 |
| 08.04.2025 | 16,23 | 16,71 | 15,02 | 15,09 | -5,81% | 80.121,00 |
| 07.04.2025 | 16,76 | 16,89 | 15,75 | 16,02 | -2,97% | 8.277,00 |
| 04.04.2025 | 15,50 | 16,79 | 15,50 | 16,51 | 2,29% | 39.006,00 |
| 03.04.2025 | 15,17 | 16,61 | 14,20 | 16,14 | -0,49% | 34.224,00 |
| 02.04.2025 | 16,15 | 17,04 | 16,15 | 16,22 | 0,68% | 19.801,00 |
| 01.04.2025 | 16,00 | 16,64 | 15,78 | 16,11 | -0,86% | 34.961,00 |
| 31.03.2025 | 16,63 | 17,21 | 16,02 | 16,25 | -4,64% | 42.012,00 |
| 28.03.2025 | 17,01 | 17,68 | 17,00 | 17,04 | -0,23% | 7.362,00 |
| 27.03.2025 | 17,14 | 17,23 | 17,08 | 17,08 | -0,35% | 4.269,00 |
| 26.03.2025 | 18,03 | 18,04 | 17,01 | 17,14 | -1,27% | 8.389,00 |
| 25.03.2025 | 18,50 | 18,50 | 17,31 | 17,36 | -4,09% | 14.440,00 |
| 24.03.2025 | 17,75 | 18,38 | 17,50 | 18,10 | 3,72% | 8.536,00 |
| 21.03.2025 | 17,85 | 18,05 | 17,42 | 17,45 | -3,43% | 17.701,00 |
| 20.03.2025 | 18,46 | 19,38 | 17,71 | 18,07 | -2,85% | 97.654,00 |
| 19.03.2025 | 16,92 | 18,64 | 16,92 | 18,60 | 5,86% | 34.521,00 |
| 18.03.2025 | 17,99 | 17,99 | 17,42 | 17,57 | -2,01% | 10.948,00 |
| 17.03.2025 | 18,19 | 18,41 | 17,76 | 17,93 | -1,43% | 20.213,00 |
| 14.03.2025 | 17,99 | 18,25 | 17,82 | 18,19 | 4,96% | 6.366,00 |
| 13.03.2025 | 16,71 | 17,80 | 16,71 | 17,33 | -0,91% | 20.691,00 |
| 12.03.2025 | 17,32 | 17,77 | 17,01 | 17,49 | -0,23% | 13.557,00 |
| 11.03.2025 | 17,49 | 17,70 | 16,67 | 17,53 | 3,42% | 33.072,00 |
| 10.03.2025 | 17,09 | 17,87 | 16,44 | 16,95 | 0,36% | 31.333,00 |
| 07.03.2025 | 16,35 | 17,10 | 16,35 | 16,89 | 3,18% | 14.399,00 |
| 06.03.2025 | 16,35 | 16,37 | 15,50 | 16,37 | -0,67% | 18.273,00 |
| 05.03.2025 | 16,21 | 16,95 | 16,02 | 16,48 | 1,79% | 31.040,00 |
| 04.03.2025 | 15,77 | 16,86 | 15,39 | 16,19 | 1,76% | 52.101,00 |
| 03.03.2025 | 17,10 | 17,10 | 15,22 | 15,91 | -7,18% | 25.287,00 |
| 28.02.2025 | 17,08 | 17,51 | 16,71 | 17,14 | -0,70% | 23.300,00 |
| 27.02.2025 | 17,85 | 17,85 | 17,00 | 17,26 | -0,63% | 13.118,00 |
| 26.02.2025 | 17,59 | 17,97 | 16,63 | 17,37 | -0,46% | 27.935,00 |
| 25.02.2025 | 18,85 | 19,16 | 17,38 | 17,45 | -7,82% | 57.931,00 |
| 24.02.2025 | 18,95 | 19,14 | 18,43 | 18,93 | 2,27% | 34.443,00 |
| 21.02.2025 | 18,91 | 19,28 | 18,51 | 18,51 | -1,39% | 23.253,00 |
| 20.02.2025 | 19,02 | 19,04 | 18,45 | 18,77 | 0,32% | 19.590,00 |
| 19.02.2025 | 18,76 | 19,05 | 18,64 | 18,71 | -0,58% | 20.101,00 |
| 18.02.2025 | 19,90 | 20,39 | 18,49 | 18,82 | -4,13% | 16.651,00 |
| 14.02.2025 | 19,18 | 20,05 | 19,18 | 19,63 | 1,08% | 8.825,00 |
| 13.02.2025 | 19,50 | 19,56 | 18,52 | 19,42 | 1,25% | 7.633,00 |
| 12.02.2025 | 19,37 | 19,49 | 19,02 | 19,18 | -2,29% | 10.854,00 |
| 11.02.2025 | 19,68 | 19,77 | 19,56 | 19,63 | 0,67% | 7.421,00 |
| 10.02.2025 | 19,46 | 19,78 | 19,41 | 19,50 | -1,66% | 5.331,00 |
| 07.02.2025 | 20,17 | 20,29 | 19,83 | 19,83 | -2,56% | 7.207,00 |
| 06.02.2025 | 20,47 | 20,80 | 20,25 | 20,35 | -0,10% | 6.728,00 |
| 05.02.2025 | 20,51 | 20,69 | 20,20 | 20,37 | -1,69% | 13.003,00 |
| 04.02.2025 | 20,25 | 20,96 | 20,25 | 20,72 | 1,57% | 7.921,00 |
| 03.02.2025 | 20,49 | 21,36 | 19,40 | 20,40 | -2,25% | 22.673,00 |
| 31.01.2025 | 21,63 | 21,74 | 20,67 | 20,87 | -5,39% | 16.624,00 |
| 30.01.2025 | 22,17 | 22,55 | 21,71 | 22,06 | -0,50% | 9.813,00 |
| 29.01.2025 | 20,53 | 22,57 | 20,53 | 22,17 | 1,98% | 25.679,00 |
| 28.01.2025 | 23,23 | 23,23 | 21,45 | 21,74 | -4,44% | 33.490,00 |
| 27.01.2025 | 23,39 | 24,00 | 22,13 | 22,75 | -6,07% | 24.257,00 |
| 24.01.2025 | 24,26 | 25,25 | 24,11 | 24,22 | -0,70% | 25.646,00 |
| 23.01.2025 | 23,79 | 24,61 | 23,61 | 24,39 | 3,61% | 35.564,00 |
| 22.01.2025 | 23,23 | 24,32 | 23,18 | 23,54 | -0,68% | 40.311,00 |
| 21.01.2025 | 24,00 | 24,03 | 22,25 | 23,70 | -1,54% | 42.771,00 |
| 17.01.2025 | 23,20 | 24,55 | 23,20 | 24,07 | 5,11% | 19.250,00 |
| 16.01.2025 | 22,99 | 23,16 | 22,54 | 22,90 | 1,64% | 12.697,00 |
| 15.01.2025 | 21,84 | 22,86 | 21,84 | 22,53 | 1,62% | 12.727,00 |
| 14.01.2025 | 22,51 | 22,51 | 21,77 | 22,17 | 1,28% | 15.322,00 |
| 13.01.2025 | 20,40 | 22,08 | 20,40 | 21,89 | 3,06% | 11.028,00 |
| 10.01.2025 | 21,12 | 21,98 | 20,68 | 21,24 | -2,61% | 13.976,00 |
| 08.01.2025 | 21,98 | 22,42 | 21,58 | 21,81 | -2,42% | 15.942,00 |
| 07.01.2025 | 22,67 | 22,91 | 22,07 | 22,35 | -1,72% | 21.363,00 |
| 06.01.2025 | 23,01 | 23,31 | 22,68 | 22,74 | 1,52% | 17.960,00 |
| 03.01.2025 | 22,23 | 22,88 | 21,44 | 22,40 | 0,95% | 11.565,00 |
| 02.01.2025 | 23,64 | 24,28 | 22,08 | 22,19 | -5,13% | 24.477,00 |
| 31.12.2024 | 23,15 | 23,83 | 22,60 | 23,39 | 3,63% | 21.449,00 |
| 30.12.2024 | 22,72 | 22,72 | 21,35 | 22,57 | 1,35% | 19.098,00 |
| 27.12.2024 | 22,25 | 23,55 | 21,65 | 22,27 | -1,02% | 62.241,00 |
| 26.12.2024 | 22,00 | 22,55 | 22,00 | 22,50 | 2,13% | 16.480,00 |
| 24.12.2024 | 21,81 | 22,40 | 21,35 | 22,03 | 1,33% | 13.984,00 |
| 23.12.2024 | 21,89 | 21,90 | 21,37 | 21,74 | -0,09% | 17.665,00 |
| 20.12.2024 | 21,33 | 22,25 | 21,33 | 21,76 | 0,05% | 25.659,00 |
| 19.12.2024 | 22,60 | 23,29 | 21,56 | 21,75 | -3,16% | 36.748,00 |
| 18.12.2024 | 24,06 | 24,37 | 22,02 | 22,46 | -6,22% | 30.744,00 |
| 17.12.2024 | 23,31 | 24,24 | 23,31 | 23,95 | 1,48% | 26.871,00 |
| 16.12.2024 | 24,04 | 24,19 | 23,45 | 23,60 | -1,42% | 20.671,00 |
| 13.12.2024 | 23,44 | 24,07 | 23,15 | 23,94 | 0,72% | 22.174,00 |