164,166CHF
-1,58%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 168,00 | 168,00 | 163,00 | 163,80 | -1,80% | 25.393,00 |
| 05.03.2026 | 168,00 | 171,00 | 166,80 | 166,80 | -0,24% | 19.379,00 |
| 04.03.2026 | 164,60 | 169,40 | 163,80 | 167,20 | 1,21% | 16.146,00 |
| 03.03.2026 | 169,00 | 169,20 | 164,00 | 165,20 | -3,28% | 26.572,00 |
| 02.03.2026 | 163,00 | 170,80 | 156,00 | 170,80 | 2,28% | 29.397,00 |
| 27.02.2026 | 167,00 | 167,80 | 165,00 | 167,00 | 0,48% | 36.238,00 |
| 26.02.2026 | 166,80 | 167,20 | 165,60 | 166,20 | -0,48% | 14.131,00 |
| 25.02.2026 | 168,80 | 168,80 | 166,00 | 167,00 | -0,48% | 22.077,00 |
| 24.02.2026 | 169,20 | 169,60 | 166,00 | 167,80 | -0,83% | 36.804,00 |
| 23.02.2026 | 168,80 | 170,60 | 167,80 | 169,20 | 0,24% | 48.066,00 |
| 20.02.2026 | 168,00 | 169,00 | 167,20 | 168,80 | 0,60% | 52.148,00 |
| 19.02.2026 | 168,00 | 169,40 | 166,00 | 167,80 | 0,24% | 30.582,00 |
| 18.02.2026 | 165,00 | 167,60 | 164,60 | 167,40 | 1,58% | 22.839,00 |
| 17.02.2026 | 162,40 | 164,80 | 161,80 | 164,80 | 1,23% | 11.403,00 |
| 16.02.2026 | 161,00 | 163,00 | 160,20 | 162,80 | 1,12% | 10.268,00 |
| 13.02.2026 | 160,60 | 161,00 | 158,40 | 161,00 | 0,25% | 16.649,00 |
| 12.02.2026 | 161,00 | 161,00 | 158,40 | 160,60 | 0,38% | 31.423,00 |
| 11.02.2026 | 161,00 | 161,20 | 159,20 | 160,00 | -0,62% | 12.304,00 |
| 10.02.2026 | 161,40 | 161,60 | 158,80 | 161,00 | -0,37% | 7.729,00 |
| 09.02.2026 | 159,60 | 161,60 | 159,20 | 161,60 | 1,25% | 20.189,00 |
| 06.02.2026 | 158,20 | 163,40 | 155,40 | 159,60 | 1,14% | 27.328,00 |
| 05.02.2026 | 158,00 | 161,20 | 155,60 | 157,80 | 0,25% | 22.541,00 |
| 04.02.2026 | 156,00 | 157,80 | 155,00 | 157,40 | 1,42% | 14.045,00 |
| 03.02.2026 | 156,80 | 157,00 | 154,20 | 155,20 | -0,64% | 15.074,00 |
| 02.02.2026 | 153,40 | 156,20 | 153,40 | 156,20 | 0,64% | 12.943,00 |
| 30.01.2026 | 156,00 | 156,00 | 154,60 | 155,20 | 1,04% | 18.433,00 |
| 29.01.2026 | 155,40 | 155,80 | 152,60 | 153,60 | -1,29% | 16.349,00 |
| 28.01.2026 | 157,20 | 157,60 | 154,80 | 155,60 | -1,02% | 11.159,00 |
| 27.01.2026 | 155,20 | 157,60 | 154,40 | 157,20 | 1,42% | 30.382,00 |
| 26.01.2026 | 159,00 | 159,00 | 155,00 | 155,00 | -2,52% | 15.108,00 |
| 23.01.2026 | 160,80 | 161,20 | 157,20 | 159,00 | -1,12% | 27.373,00 |
| 22.01.2026 | 160,00 | 162,00 | 159,20 | 160,80 | 0,75% | 27.423,00 |
| 21.01.2026 | 158,20 | 159,80 | 157,40 | 159,60 | 0,88% | 15.862,00 |
| 20.01.2026 | 156,00 | 158,80 | 155,80 | 158,20 | 1,15% | 16.521,00 |
| 19.01.2026 | 155,20 | 157,40 | 153,80 | 156,40 | 0,13% | 14.987,00 |
| 16.01.2026 | 156,00 | 157,60 | 155,00 | 156,20 | 0,39% | 10.850,00 |
| 15.01.2026 | 157,00 | 157,20 | 155,40 | 155,60 | -1,27% | 29.169,00 |
| 14.01.2026 | 152,80 | 157,60 | 152,40 | 157,60 | 3,55% | 39.128,00 |
| 13.01.2026 | 153,20 | 153,40 | 151,20 | 152,20 | -0,78% | 15.149,00 |
| 12.01.2026 | 152,00 | 153,40 | 150,20 | 153,40 | 0,92% | 14.816,00 |
| 09.01.2026 | 151,40 | 152,00 | 149,80 | 152,00 | 0,00% | 13.163,00 |
| 08.01.2026 | 152,00 | 152,60 | 151,00 | 152,00 | 0,13% | 20.895,00 |
| 07.01.2026 | 153,20 | 153,40 | 150,40 | 151,80 | -0,78% | 19.413,00 |
| 06.01.2026 | 155,60 | 155,60 | 151,40 | 153,00 | -1,80% | 20.317,00 |
| 05.01.2026 | 151,80 | 155,80 | 150,80 | 155,80 | 3,18% | 23.342,00 |
| 30.12.2025 | 150,00 | 151,00 | 149,80 | 151,00 | 0,40% | 17.372,00 |
| 29.12.2025 | 149,40 | 150,40 | 148,80 | 150,40 | 0,67% | 17.026,00 |
| 23.12.2025 | 149,00 | 149,80 | 148,60 | 149,40 | 0,40% | 10.865,00 |
| 22.12.2025 | 147,80 | 149,20 | 147,40 | 148,80 | 0,68% | 16.591,00 |
| 19.12.2025 | 148,00 | 148,40 | 147,20 | 147,80 | 0,00% | 16.708,00 |
| 18.12.2025 | 146,40 | 147,80 | 145,80 | 147,80 | 0,96% | 17.144,00 |
| 17.12.2025 | 144,40 | 146,40 | 144,40 | 146,40 | 1,24% | 14.375,00 |
| 16.12.2025 | 144,40 | 145,20 | 143,40 | 144,60 | -0,14% | 15.692,00 |
| 15.12.2025 | 143,80 | 145,40 | 143,40 | 144,80 | 0,98% | 17.218,00 |
| 12.12.2025 | 142,80 | 144,20 | 142,00 | 143,40 | 0,84% | 15.515,00 |
| 11.12.2025 | 142,80 | 143,20 | 142,20 | 142,20 | -0,70% | 18.793,00 |
| 10.12.2025 | 143,00 | 144,20 | 142,20 | 143,20 | -0,28% | 14.037,00 |
| 09.12.2025 | 143,00 | 145,00 | 143,00 | 143,60 | 0,42% | 23.236,00 |
| 08.12.2025 | 143,00 | 143,20 | 142,20 | 143,00 | 0,42% | 9.178,00 |
| 05.12.2025 | 143,40 | 143,40 | 142,20 | 142,40 | -0,56% | 14.074,00 |
| 04.12.2025 | 142,20 | 143,20 | 141,40 | 143,20 | 0,70% | 13.974,00 |
| 03.12.2025 | 142,20 | 142,20 | 140,60 | 142,20 | -0,14% | 11.451,00 |
| 02.12.2025 | 141,60 | 142,60 | 141,00 | 142,40 | 0,28% | 13.476,00 |
| 01.12.2025 | 140,40 | 142,00 | 139,80 | 142,00 | 1,43% | 21.669,00 |
| 28.11.2025 | 139,00 | 140,00 | 138,00 | 140,00 | 0,86% | 24.174,00 |
| 27.11.2025 | 138,20 | 139,00 | 137,40 | 138,80 | 0,43% | 8.471,00 |
| 26.11.2025 | 136,20 | 138,60 | 136,20 | 138,20 | 1,17% | 25.764,00 |
| 25.11.2025 | 136,60 | 137,20 | 135,00 | 136,60 | 1,34% | 13.867,00 |
| 24.11.2025 | 136,60 | 136,60 | 134,80 | 134,80 | -1,32% | 65.204,00 |
| 21.11.2025 | 135,80 | 136,60 | 135,20 | 136,60 | 0,44% | 15.033,00 |
| 20.11.2025 | 136,20 | 137,60 | 135,60 | 136,00 | 0,74% | 19.042,00 |
| 19.11.2025 | 136,00 | 136,40 | 134,80 | 135,00 | -0,44% | 21.026,00 |
| 18.11.2025 | 137,00 | 137,00 | 135,00 | 135,60 | -1,45% | 15.904,00 |
| 17.11.2025 | 137,80 | 139,20 | 136,80 | 137,60 | 0,15% | 8.665,00 |
| 14.11.2025 | 139,00 | 139,00 | 136,60 | 137,40 | -1,43% | 16.454,00 |
| 13.11.2025 | 140,00 | 140,20 | 138,60 | 139,40 | -0,14% | 21.309,00 |
| 12.11.2025 | 139,40 | 140,20 | 138,80 | 139,60 | 0,29% | 21.252,00 |
| 11.11.2025 | 139,20 | 140,40 | 138,60 | 139,20 | 0,87% | 34.177,00 |
| 10.11.2025 | 131,00 | 138,00 | 131,00 | 138,00 | 3,45% | 38.177,00 |
| 07.11.2025 | 130,80 | 134,20 | 130,20 | 133,40 | 2,62% | 19.506,00 |
| 06.11.2025 | 131,40 | 136,00 | 129,00 | 130,00 | -0,61% | 34.582,00 |
| 05.11.2025 | 131,20 | 132,80 | 129,60 | 130,80 | -0,46% | 13.688,00 |
| 04.11.2025 | 132,40 | 133,00 | 131,00 | 131,40 | -0,90% | 11.893,00 |
| 03.11.2025 | 132,20 | 133,00 | 131,60 | 132,60 | 0,30% | 13.381,00 |
| 01.11.2025 | 132,00 | 133,00 | 131,00 | 132,20 | 0,15% | 19.598,00 |
| 30.10.2025 | 129,80 | 132,00 | 129,60 | 132,00 | 1,69% | 17.095,00 |
| 29.10.2025 | 130,00 | 130,60 | 129,40 | 129,80 | -0,31% | 7.450,00 |
| 28.10.2025 | 130,00 | 130,20 | 128,80 | 130,20 | 0,31% | 10.157,00 |
| 27.10.2025 | 129,20 | 130,20 | 128,60 | 129,80 | 0,15% | 9.471,00 |
| 24.10.2025 | 128,60 | 129,60 | 127,60 | 129,60 | 0,47% | 11.631,00 |
| 23.10.2025 | 127,80 | 129,00 | 127,80 | 129,00 | 1,90% | 11.372,00 |
| 22.10.2025 | 126,20 | 127,80 | 126,00 | 126,60 | -0,16% | 42.757,00 |
| 21.10.2025 | 127,40 | 128,00 | 126,20 | 126,80 | -1,40% | 14.622,00 |
| 17.10.2025 | 127,00 | 128,60 | 126,60 | 128,60 | -0,92% | 15.860,00 |
| 14.10.2025 | 130,00 | 130,40 | 128,20 | 129,80 | -1,82% | 12.117,00 |
| 12.10.2025 | 131,80 | 133,00 | 131,00 | 132,20 | 1,07% | 10.051,00 |
| 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 |