127,388CHF
-0,94%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 127,00 | 128,60 | 126,60 | 128,60 | 0,16% | 15.860,00 |
| 16.10.2025 | 129,00 | 129,20 | 127,80 | 128,40 | -0,62% | 12.292,00 |
| 15.10.2025 | 129,40 | 130,40 | 128,60 | 129,20 | -0,46% | 15.239,00 |
| 14.10.2025 | 130,00 | 130,40 | 128,20 | 129,80 | -0,31% | 12.052,00 |
| 13.10.2025 | 131,80 | 132,20 | 129,60 | 130,20 | -1,21% | 14.009,00 |
| 10.10.2025 | 131,80 | 133,00 | 131,00 | 131,80 | 0,00% | 10.049,00 |
| 09.10.2025 | 130,60 | 133,00 | 130,60 | 131,80 | 0,76% | 15.682,00 |
| 08.10.2025 | 128,60 | 131,60 | 128,60 | 130,80 | 1,55% | 17.542,00 |
| 07.10.2025 | 129,20 | 130,20 | 128,80 | 128,80 | -0,62% | 11.903,00 |
| 06.10.2025 | 129,40 | 130,00 | 128,60 | 129,60 | 0,00% | 13.394,00 |
| 03.10.2025 | 128,00 | 129,80 | 128,00 | 129,60 | 1,09% | 9.522,00 |
| 02.10.2025 | 128,40 | 129,60 | 127,40 | 128,20 | -0,31% | 10.055,00 |
| 01.10.2025 | 128,60 | 129,40 | 128,40 | 128,60 | 0,00% | 8.305,00 |
| 30.09.2025 | 127,20 | 129,00 | 127,20 | 128,60 | 0,94% | 11.410,00 |
| 29.09.2025 | 126,60 | 127,60 | 126,40 | 127,40 | 0,79% | 10.779,00 |
| 26.09.2025 | 127,00 | 127,00 | 125,80 | 126,40 | -0,47% | 11.673,00 |
| 25.09.2025 | 126,40 | 127,60 | 126,20 | 127,00 | 0,00% | 25.393,00 |
| 24.09.2025 | 127,00 | 127,00 | 126,00 | 127,00 | 0,00% | 10.568,00 |
| 23.09.2025 | 127,40 | 127,40 | 126,20 | 127,00 | -0,31% | 10.557,00 |
| 22.09.2025 | 127,80 | 127,80 | 126,60 | 127,40 | -0,31% | 11.504,00 |
| 19.09.2025 | 126,60 | 127,80 | 126,20 | 127,80 | 0,95% | 24.108,00 |
| 18.09.2025 | 127,20 | 127,80 | 125,60 | 126,60 | -0,78% | 10.761,00 |
| 17.09.2025 | 128,60 | 129,00 | 127,20 | 127,60 | -0,47% | 11.918,00 |
| 16.09.2025 | 130,20 | 130,20 | 128,00 | 128,20 | -1,84% | 12.729,00 |
| 15.09.2025 | 130,00 | 131,40 | 129,80 | 130,60 | 0,46% | 9.805,00 |
| 12.09.2025 | 130,60 | 131,20 | 129,80 | 130,00 | -0,15% | 6.997,00 |
| 11.09.2025 | 129,40 | 131,00 | 129,40 | 130,20 | 0,77% | 15.372,00 |
| 10.09.2025 | 129,20 | 130,40 | 129,00 | 129,20 | -0,15% | 14.910,00 |
| 09.09.2025 | 128,60 | 129,40 | 128,00 | 129,40 | 0,94% | 8.615,00 |
| 08.09.2025 | 129,60 | 129,60 | 127,80 | 128,20 | -0,31% | 11.017,00 |
| 05.09.2025 | 128,20 | 130,20 | 128,00 | 128,60 | 0,31% | 17.768,00 |
| 04.09.2025 | 130,80 | 131,20 | 124,40 | 128,20 | -4,04% | 59.462,00 |
| 03.09.2025 | 132,40 | 134,20 | 132,40 | 133,60 | 0,75% | 12.091,00 |
| 02.09.2025 | 132,40 | 132,80 | 131,20 | 132,60 | 0,61% | 15.374,00 |
| 01.09.2025 | 132,00 | 132,40 | 131,40 | 131,80 | -0,30% | 9.527,00 |
| 29.08.2025 | 131,80 | 132,40 | 130,80 | 132,20 | 0,30% | 11.549,00 |
| 28.08.2025 | 132,40 | 132,80 | 131,40 | 131,80 | -0,45% | 11.464,00 |
| 27.08.2025 | 132,80 | 133,00 | 131,00 | 132,40 | -0,30% | 9.611,00 |
| 26.08.2025 | 132,60 | 133,00 | 131,80 | 132,80 | 0,15% | 16.242,00 |
| 25.08.2025 | 132,20 | 133,60 | 132,20 | 132,60 | 0,00% | 6.921,00 |
| 22.08.2025 | 132,00 | 132,80 | 132,00 | 132,60 | 0,00% | 9.013,00 |
| 21.08.2025 | 130,40 | 132,60 | 129,80 | 132,60 | 1,84% | 18.804,00 |
| 20.08.2025 | 130,60 | 131,20 | 129,00 | 130,20 | -0,31% | 16.025,00 |
| 19.08.2025 | 131,20 | 132,00 | 130,60 | 130,60 | -0,46% | 8.648,00 |
| 18.08.2025 | 131,60 | 132,00 | 130,80 | 131,20 | -0,15% | 14.346,00 |
| 15.08.2025 | 133,00 | 133,00 | 130,60 | 131,40 | -0,76% | 6.490,00 |
| 14.08.2025 | 131,80 | 133,80 | 131,80 | 132,40 | 0,15% | 10.922,00 |
| 13.08.2025 | 132,00 | 132,60 | 131,60 | 132,20 | 0,30% | 6.960,00 |
| 12.08.2025 | 131,40 | 132,80 | 131,00 | 131,80 | 0,30% | 10.950,00 |
| 11.08.2025 | 131,20 | 131,80 | 130,60 | 131,40 | 0,31% | 10.760,00 |
| 08.08.2025 | 131,80 | 132,60 | 130,40 | 131,00 | -0,30% | 10.463,00 |
| 07.08.2025 | 131,60 | 133,40 | 131,00 | 131,40 | -0,15% | 18.260,00 |
| 06.08.2025 | 129,40 | 131,80 | 129,00 | 131,60 | 2,33% | 17.744,00 |
| 05.08.2025 | 129,80 | 129,80 | 128,60 | 128,60 | -0,77% | 13.578,00 |
| 04.08.2025 | 127,00 | 129,60 | 126,80 | 129,60 | 3,89% | 13.219,00 |
| 01.08.2025 | 126,92 | 126,92 | 124,07 | 124,74 | -2,70% | - |
| 31.07.2025 | 127,00 | 128,40 | 126,00 | 128,20 | 1,58% | 17.551,00 |
| 30.07.2025 | 125,20 | 126,40 | 124,80 | 126,20 | 0,64% | 16.048,00 |
| 29.07.2025 | 125,60 | 126,00 | 125,00 | 125,40 | 0,00% | 13.515,00 |
| 28.07.2025 | 129,20 | 129,40 | 125,40 | 125,40 | -3,09% | 22.630,00 |
| 25.07.2025 | 128,60 | 131,40 | 128,40 | 129,40 | 0,47% | 29.925,00 |
| 24.07.2025 | 130,20 | 131,00 | 127,80 | 128,80 | -0,46% | 27.864,00 |
| 23.07.2025 | 130,80 | 131,20 | 129,20 | 129,40 | -0,92% | 11.445,00 |
| 22.07.2025 | 131,00 | 131,40 | 130,20 | 130,60 | -0,61% | 14.205,00 |
| 21.07.2025 | 130,60 | 131,40 | 130,40 | 131,40 | 0,31% | 13.848,00 |
| 18.07.2025 | 130,60 | 131,20 | 130,20 | 131,00 | 0,46% | 18.266,00 |
| 17.07.2025 | 130,40 | 131,00 | 129,80 | 130,40 | 0,31% | 7.487,00 |
| 16.07.2025 | 130,80 | 131,40 | 130,00 | 130,00 | -0,91% | 12.266,00 |
| 15.07.2025 | 131,00 | 131,80 | 131,00 | 131,20 | -0,15% | 16.542,00 |
| 14.07.2025 | 128,60 | 131,40 | 128,60 | 131,40 | 1,86% | 32.106,00 |
| 11.07.2025 | 129,00 | 129,40 | 128,00 | 129,00 | 0,00% | 18.412,00 |
| 10.07.2025 | 127,60 | 129,00 | 126,40 | 129,00 | 1,10% | 52.430,00 |
| 09.07.2025 | 125,00 | 127,80 | 124,80 | 127,60 | 2,24% | 30.753,00 |
| 08.07.2025 | 124,00 | 125,00 | 123,80 | 124,80 | 0,65% | 28.086,00 |
| 07.07.2025 | 123,00 | 124,20 | 123,00 | 124,00 | 0,65% | 15.084,00 |
| 04.07.2025 | 123,00 | 123,60 | 122,60 | 123,20 | 0,00% | 6.832,00 |
| 03.07.2025 | 122,40 | 123,80 | 122,40 | 123,20 | 0,65% | 20.054,00 |
| 02.07.2025 | 121,80 | 122,40 | 121,80 | 122,40 | 0,99% | 31.826,00 |
| 01.07.2025 | 121,00 | 121,40 | 120,40 | 121,20 | 0,33% | 12.783,00 |
| 30.06.2025 | 120,20 | 120,80 | 119,60 | 120,80 | 0,83% | 16.207,00 |
| 27.06.2025 | 120,00 | 120,40 | 119,60 | 119,80 | 0,17% | 12.216,00 |
| 26.06.2025 | 120,40 | 120,60 | 119,60 | 119,60 | 0,00% | 11.595,00 |
| 25.06.2025 | 121,20 | 121,20 | 119,60 | 119,60 | -0,99% | 19.284,00 |
| 24.06.2025 | 120,60 | 121,20 | 119,60 | 120,80 | 1,17% | 18.052,00 |
| 23.06.2025 | 119,20 | 119,80 | 118,60 | 119,40 | -0,50% | 15.617,00 |
| 20.06.2025 | 119,20 | 120,60 | 118,20 | 120,00 | 1,01% | 21.427,00 |
| 19.06.2025 | 118,40 | 118,80 | 118,00 | 118,80 | -0,17% | 13.113,00 |
| 18.06.2025 | 118,00 | 119,00 | 117,80 | 119,00 | 0,85% | 14.937,00 |
| 17.06.2025 | 117,80 | 118,20 | 117,00 | 118,00 | -0,17% | 12.793,00 |
| 16.06.2025 | 117,60 | 119,00 | 117,40 | 118,20 | 0,34% | 12.188,00 |
| 13.06.2025 | 118,00 | 118,40 | 117,40 | 117,80 | -0,51% | 11.914,00 |
| 12.06.2025 | 118,00 | 118,60 | 117,40 | 118,40 | 0,00% | 15.526,00 |
| 11.06.2025 | 118,00 | 118,80 | 118,00 | 118,40 | 0,34% | 8.713,00 |
| 10.06.2025 | 120,00 | 121,00 | 117,60 | 118,00 | -1,67% | 17.687,00 |
| 06.06.2025 | 119,80 | 120,00 | 119,20 | 120,00 | 0,50% | 11.310,00 |
| 05.06.2025 | 118,60 | 119,40 | 118,60 | 119,40 | 0,67% | 12.776,00 |
| 04.06.2025 | 120,80 | 121,00 | 118,40 | 118,60 | -1,50% | 24.328,00 |
| 03.06.2025 | 121,80 | 122,00 | 120,20 | 120,40 | -0,99% | 16.004,00 |
| 02.06.2025 | 120,80 | 121,80 | 120,20 | 121,60 | 0,66% | 26.257,00 |
| 30.05.2025 | 119,20 | 121,00 | 119,20 | 120,80 | 1,00% | 40.948,00 |