13,726$
-0,61%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14,45 | 14,45 | 13,36 | 13,56 | -1,81% | 14.445,00 |
| 12.03.2026 | 13,36 | 13,93 | 13,36 | 13,81 | 1,32% | 15.773,00 |
| 11.03.2026 | 13,41 | 13,78 | 13,08 | 13,63 | -2,71% | 40.819,00 |
| 10.03.2026 | 13,35 | 14,23 | 13,35 | 14,01 | 5,50% | 35.398,00 |
| 09.03.2026 | 13,23 | 13,39 | 12,88 | 13,28 | -1,41% | 238,00 |
| 06.03.2026 | 13,40 | 13,58 | 13,05 | 13,47 | -0,07% | 238,00 |
| 05.03.2026 | 14,26 | 14,45 | 13,25 | 13,48 | -4,73% | 16.005,00 |
| 04.03.2026 | 14,03 | 14,22 | 13,87 | 14,15 | 1,29% | 9.354,00 |
| 03.03.2026 | 13,91 | 14,60 | 13,91 | 13,97 | -2,85% | 13.168,00 |
| 02.03.2026 | 13,80 | 14,54 | 13,64 | 14,38 | 2,93% | 43.056,00 |
| 27.02.2026 | 14,03 | 14,16 | 13,62 | 13,97 | -0,71% | 31.037,00 |
| 26.02.2026 | 13,86 | 14,28 | 13,59 | 14,07 | 0,29% | 10.784,00 |
| 25.02.2026 | 13,82 | 14,12 | 13,66 | 14,03 | 1,52% | 13.279,00 |
| 24.02.2026 | 13,96 | 14,15 | 13,68 | 13,82 | -1,00% | 10.674,00 |
| 23.02.2026 | 14,60 | 14,70 | 13,89 | 13,96 | -4,58% | 10.534,00 |
| 20.02.2026 | 14,86 | 14,86 | 14,23 | 14,63 | -1,94% | 29.527,00 |
| 19.02.2026 | 14,78 | 15,16 | 14,57 | 14,92 | 0,67% | 29.986,00 |
| 18.02.2026 | 14,68 | 14,97 | 14,60 | 14,82 | 0,14% | 32.715,00 |
| 17.02.2026 | 15,61 | 15,70 | 14,79 | 14,80 | -5,31% | 29.771,00 |
| 13.02.2026 | 15,61 | 15,87 | 15,50 | 15,63 | 0,84% | 12.684,00 |
| 12.02.2026 | 15,69 | 15,85 | 15,25 | 15,50 | -1,15% | 13.157,00 |
| 11.02.2026 | 16,24 | 16,31 | 15,55 | 15,68 | -1,88% | 41.107,00 |
| 10.02.2026 | 15,63 | 16,24 | 15,44 | 15,98 | 2,44% | 24.038,00 |
| 09.02.2026 | 15,63 | 15,93 | 15,28 | 15,60 | 0,58% | 15.922,00 |
| 06.02.2026 | 14,85 | 15,95 | 14,85 | 15,51 | 5,51% | 51.722,00 |
| 05.02.2026 | 15,77 | 15,96 | 14,59 | 14,70 | -7,66% | 40.106,00 |
| 04.02.2026 | 14,86 | 16,03 | 14,78 | 15,92 | 8,82% | 54.790,00 |
| 03.02.2026 | 14,31 | 14,64 | 13,95 | 14,63 | 2,74% | 26.442,00 |
| 02.02.2026 | 14,03 | 14,50 | 14,03 | 14,24 | 0,35% | 48.191,00 |
| 30.01.2026 | 13,79 | 14,24 | 13,55 | 14,19 | 1,94% | 36.541,00 |
| 29.01.2026 | 14,23 | 14,27 | 13,60 | 13,92 | -2,04% | 27.065,00 |
| 28.01.2026 | 14,50 | 14,73 | 13,96 | 14,21 | -1,66% | 34.109,00 |
| 27.01.2026 | 14,70 | 15,05 | 14,40 | 14,45 | -1,83% | 39.510,00 |
| 26.01.2026 | 14,46 | 15,02 | 14,17 | 14,72 | 2,58% | 32.930,00 |
| 23.01.2026 | 15,18 | 15,59 | 14,06 | 14,35 | -1,98% | 56.420,00 |
| 22.01.2026 | 14,46 | 14,86 | 14,39 | 14,64 | 1,24% | 25.197,00 |
| 21.01.2026 | 13,75 | 14,63 | 13,75 | 14,46 | 8,56% | 42.761,00 |
| 20.01.2026 | 14,04 | 14,31 | 13,29 | 13,32 | -4,31% | 20.263,00 |
| 16.01.2026 | 14,25 | 14,49 | 13,92 | 13,92 | -2,93% | 13.136,00 |
| 15.01.2026 | 14,05 | 14,94 | 13,96 | 14,34 | 2,72% | 23.513,00 |
| 14.01.2026 | 13,44 | 14,04 | 13,42 | 13,96 | 3,87% | 26.861,00 |
| 13.01.2026 | 13,72 | 14,11 | 13,22 | 13,44 | -2,68% | 15.071,00 |
| 12.01.2026 | 13,61 | 14,02 | 13,50 | 13,81 | 1,62% | 14.933,00 |
| 09.01.2026 | 13,77 | 14,13 | 13,40 | 13,59 | -2,16% | 26.779,00 |
| 08.01.2026 | 12,30 | 13,89 | 12,12 | 13,89 | 11,57% | 20.661,00 |
| 07.01.2026 | 13,07 | 13,07 | 12,45 | 12,45 | -4,30% | 21.467,00 |
| 06.01.2026 | 12,20 | 13,11 | 12,18 | 13,01 | 6,03% | 19.409,00 |
| 05.01.2026 | 12,09 | 12,72 | 12,09 | 12,27 | 0,90% | 19.011,00 |