14,720$
-0,34%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,67 | 14,90 | 14,37 | 14,71 | -0,41% | 6.353,00 |
| 01.05.2024 | 15,09 | 15,09 | 14,77 | 14,77 | 0,00% | 1.832,00 |
| 30.04.2024 | 14,70 | 14,95 | 14,69 | 14,77 | -2,76% | 2.209,00 |
| 29.04.2024 | 15,00 | 15,19 | 15,00 | 15,19 | 1,27% | 5.131,00 |
| 26.04.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 4,46% | 3.798,00 |
| 25.04.2024 | 14,65 | 14,65 | 14,19 | 14,36 | -1,37% | 3.097,00 |
| 24.04.2024 | 14,60 | 15,34 | 14,13 | 14,56 | -2,35% | 3.397,00 |
| 23.04.2024 | 14,91 | 14,91 | 14,91 | 14,91 | -0,53% | 1.488,00 |
| 22.04.2024 | 15,23 | 15,23 | 14,40 | 14,99 | -3,29% | 6.537,00 |
| 19.04.2024 | 14,90 | 15,50 | 14,90 | 15,50 | 2,65% | 2.766,00 |
| 18.04.2024 | 14,89 | 15,30 | 14,71 | 15,10 | -1,11% | 4.204,00 |
| 17.04.2024 | 15,41 | 15,41 | 14,62 | 15,27 | 1,46% | 5.313,00 |
| 16.04.2024 | 14,32 | 15,05 | 14,32 | 15,05 | 0,07% | 2.466,00 |
| 15.04.2024 | 14,97 | 15,41 | 14,97 | 15,04 | -0,53% | 4.173,00 |
| 12.04.2024 | 15,36 | 15,36 | 15,05 | 15,12 | -3,26% | 2.717,00 |
| 11.04.2024 | 15,62 | 15,67 | 15,62 | 15,63 | 0,64% | 5.398,00 |
| 10.04.2024 | 15,60 | 15,60 | 15,53 | 15,53 | -3,42% | 2.991,00 |
| 09.04.2024 | 16,03 | 16,38 | 16,03 | 16,08 | -0,50% | 2.744,00 |
| 08.04.2024 | 16,15 | 16,46 | 15,91 | 16,16 | -0,55% | 3.964,00 |
| 05.04.2024 | 16,02 | 16,25 | 15,62 | 16,25 | -0,18% | 4.946,00 |
| 04.04.2024 | 16,60 | 16,60 | 16,04 | 16,28 | -1,69% | 8.539,00 |
| 03.04.2024 | 16,60 | 16,60 | 16,56 | 16,56 | 1,60% | 3.714,00 |
| 02.04.2024 | 16,50 | 16,52 | 16,04 | 16,30 | -2,16% | 4.246,00 |
| 01.04.2024 | 17,02 | 17,02 | 16,50 | 16,66 | -3,03% | 5.246,00 |
| 28.03.2024 | 17,18 | 17,61 | 17,08 | 17,18 | -2,28% | 3.768,00 |
| 27.03.2024 | 16,93 | 17,58 | 16,91 | 17,58 | 3,84% | 5.457,00 |
| 26.03.2024 | 16,51 | 16,93 | 16,51 | 16,93 | 2,17% | 5.387,00 |
| 25.03.2024 | 16,73 | 16,73 | 16,28 | 16,57 | -1,95% | 5.468,00 |
| 22.03.2024 | 17,03 | 17,11 | 16,76 | 16,90 | -2,59% | 10.270,00 |
| 21.03.2024 | 16,32 | 17,35 | 16,32 | 17,35 | 4,83% | 7.655,00 |
| 20.03.2024 | 15,90 | 16,60 | 15,90 | 16,55 | 1,72% | 8.690,00 |
| 19.03.2024 | 15,88 | 16,34 | 15,88 | 16,27 | 2,46% | 5.429,00 |
| 18.03.2024 | 15,04 | 16,25 | 15,00 | 15,88 | 7,59% | 9.029,00 |
| 15.03.2024 | 14,05 | 15,00 | 14,05 | 14,76 | 1,93% | 14.773,00 |
| 14.03.2024 | 15,21 | 15,21 | 14,48 | 14,48 | -4,04% | 9.068,00 |
| 13.03.2024 | 16,14 | 16,14 | 15,08 | 15,09 | -5,03% | 4.936,00 |
| 12.03.2024 | 15,50 | 16,38 | 15,50 | 15,89 | 2,58% | 7.760,00 |
| 11.03.2024 | 14,52 | 15,75 | 14,52 | 15,49 | 5,37% | 9.777,00 |
| 08.03.2024 | 14,46 | 14,89 | 14,07 | 14,70 | 6,37% | 9.299,00 |
| 07.03.2024 | 12,90 | 14,43 | 12,90 | 13,82 | 7,13% | 25.180,00 |
| 06.03.2024 | 12,60 | 13,00 | 12,60 | 12,90 | -1,68% | 2.509,00 |
| 05.03.2024 | 13,03 | 13,21 | 12,71 | 13,12 | 0,77% | 8.003,00 |
| 04.03.2024 | 13,25 | 13,33 | 13,02 | 13,02 | -3,20% | 6.841,00 |
| 01.03.2024 | 13,33 | 13,53 | 13,20 | 13,45 | -1,32% | 5.071,00 |
| 29.02.2024 | 13,81 | 13,81 | 13,57 | 13,63 | 0,00% | 8.773,00 |
| 28.02.2024 | 13,70 | 13,86 | 13,25 | 13,63 | 1,87% | 5.142,00 |
| 27.02.2024 | 13,15 | 13,45 | 13,15 | 13,38 | 1,75% | 2.849,00 |
| 26.02.2024 | 12,99 | 13,15 | 12,99 | 13,15 | 2,26% | 1.778,00 |
| 23.02.2024 | 12,43 | 12,99 | 12,40 | 12,86 | 1,42% | 8.409,00 |
| 22.02.2024 | 12,26 | 12,88 | 12,12 | 12,68 | 1,52% | 22.717,00 |
| 21.02.2024 | 12,65 | 12,65 | 12,34 | 12,49 | -3,18% | 9.948,00 |
| 20.02.2024 | 13,38 | 13,38 | 12,43 | 12,90 | -1,30% | 5.501,00 |
| 16.02.2024 | 12,89 | 13,66 | 12,89 | 13,07 | -0,83% | 6.269,00 |
| 15.02.2024 | 13,00 | 13,72 | 12,64 | 13,18 | -3,44% | 19.674,00 |
| 14.02.2024 | 13,35 | 13,65 | 13,24 | 13,65 | 6,06% | 3.101,00 |
| 13.02.2024 | 13,40 | 13,40 | 12,87 | 12,87 | -7,41% | 5.642,00 |
| 12.02.2024 | 13,27 | 14,15 | 13,27 | 13,90 | 4,75% | 7.209,00 |
| 09.02.2024 | 13,71 | 13,82 | 13,26 | 13,27 | -3,21% | 5.456,00 |
| 08.02.2024 | 13,83 | 13,83 | 13,71 | 13,71 | 0,07% | 3.026,00 |
| 07.02.2024 | 13,99 | 13,99 | 13,56 | 13,70 | -2,35% | 2.727,00 |
| 06.02.2024 | 13,58 | 14,05 | 13,39 | 14,03 | 5,65% | 6.770,00 |
| 05.02.2024 | 13,44 | 13,90 | 13,20 | 13,28 | -2,42% | 9.230,00 |
| 02.02.2024 | 13,75 | 14,06 | 13,51 | 13,61 | -4,42% | 9.342,00 |
| 01.02.2024 | 14,10 | 14,24 | 13,94 | 14,24 | 2,67% | 5.155,00 |
| 31.01.2024 | 14,53 | 14,53 | 13,81 | 13,87 | -4,61% | 3.393,00 |
| 30.01.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -0,07% | 518,00 |
| 29.01.2024 | 14,65 | 14,65 | 14,28 | 14,55 | -0,68% | 2.758,00 |
| 26.01.2024 | 14,25 | 14,65 | 14,24 | 14,65 | 0,00% | 4.926,00 |
| 25.01.2024 | 14,73 | 14,73 | 14,65 | 14,65 | 1,31% | 2.580,00 |
| 24.01.2024 | 14,45 | 14,82 | 14,31 | 14,46 | 1,76% | 4.545,00 |
| 23.01.2024 | 14,00 | 14,32 | 13,94 | 14,21 | 2,53% | 7.369,00 |
| 22.01.2024 | 13,68 | 14,11 | 13,59 | 13,86 | 1,61% | 6.990,00 |
| 19.01.2024 | 13,62 | 13,64 | 13,30 | 13,64 | -0,87% | 2.730,00 |
| 18.01.2024 | 13,60 | 14,22 | 13,51 | 13,76 | 1,47% | 5.089,00 |
| 17.01.2024 | 13,61 | 13,89 | 13,06 | 13,56 | -3,14% | 12.408,00 |
| 16.01.2024 | 14,61 | 14,61 | 14,00 | 14,00 | -3,45% | 12.949,00 |
| 12.01.2024 | 14,23 | 14,77 | 14,16 | 14,50 | 1,40% | 5.955,00 |
| 11.01.2024 | 14,40 | 14,57 | 14,21 | 14,30 | -2,59% | 5.122,00 |
| 10.01.2024 | 14,71 | 14,71 | 14,55 | 14,68 | -0,74% | 2.577,00 |
| 09.01.2024 | 14,99 | 15,00 | 14,78 | 14,79 | -3,21% | 3.487,00 |
| 08.01.2024 | 15,75 | 15,75 | 15,20 | 15,28 | -1,67% | 7.729,00 |
| 05.01.2024 | 14,13 | 15,69 | 14,13 | 15,54 | 10,53% | 67.970,00 |
| 04.01.2024 | 14,30 | 14,82 | 14,06 | 14,06 | -2,63% | 6.538,00 |
| 03.01.2024 | 14,78 | 14,82 | 14,44 | 14,44 | -1,63% | 3.385,00 |
| 02.01.2024 | 15,24 | 15,24 | 14,68 | 14,68 | -3,36% | 3.034,00 |
| 29.12.2023 | 15,41 | 15,41 | 15,11 | 15,19 | -2,88% | 3.717,00 |
| 28.12.2023 | 15,47 | 16,12 | 15,47 | 15,64 | -0,19% | 3.643,00 |
| 27.12.2023 | 16,81 | 16,81 | 15,54 | 15,67 | -6,78% | 12.575,00 |
| 26.12.2023 | 16,69 | 17,52 | 16,69 | 16,81 | 2,13% | 6.395,00 |
| 22.12.2023 | 15,90 | 16,78 | 15,72 | 16,46 | 2,81% | 9.613,00 |
| 21.12.2023 | 15,10 | 16,01 | 15,10 | 16,01 | 6,88% | 16.928,00 |
| 20.12.2023 | 15,06 | 15,20 | 14,73 | 14,98 | 2,96% | 7.040,00 |
| 19.12.2023 | 14,47 | 14,90 | 14,47 | 14,55 | 0,00% | 10.651,00 |
| 18.12.2023 | 14,14 | 14,70 | 14,14 | 14,55 | 5,59% | 14.102,00 |
| 15.12.2023 | 13,50 | 14,18 | 13,48 | 13,78 | 1,77% | 23.706,00 |
| 14.12.2023 | 13,33 | 13,99 | 13,33 | 13,54 | 1,88% | 15.779,00 |
| 13.12.2023 | 13,77 | 13,90 | 12,88 | 13,29 | -4,80% | 51.614,00 |
| 12.12.2023 | 14,21 | 14,26 | 13,82 | 13,96 | -2,31% | 8.720,00 |
| 11.12.2023 | 14,50 | 14,96 | 14,16 | 14,29 | -2,39% | 10.362,00 |
| 08.12.2023 | 15,10 | 15,45 | 14,42 | 14,64 | -1,88% | 7.405,00 |