153,443CHF
-1,51%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,25% | 23.342,00 |
| 02.01.2026 | 150,67 | 152,48 | 150,65 | 152,37 | 0,90% | - |
| 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% | 16.292,00 |
| 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 |
| 31.10.2025 | 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% | 10.978,00 |
| 23.10.2025 | 127,80 | 129,00 | 127,80 | 129,00 | 0,94% | 11.372,00 |
| 22.10.2025 | 126,80 | 127,80 | 126,60 | 127,80 | 0,79% | 42.757,00 |
| 21.10.2025 | 127,40 | 128,00 | 126,20 | 126,80 | -0,47% | 14.255,00 |
| 20.10.2025 | 128,20 | 128,60 | 127,20 | 127,40 | -0,93% | 6.744,00 |
| 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 |