128,726CHF
0,41%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 119,60 | 120,00 | 119,00 | 119,60 | -0,17% | 9.736,00 |
| 27.05.2025 | 120,00 | 120,00 | 119,20 | 119,80 | -0,17% | 14.039,00 |
| 26.05.2025 | 119,20 | 120,40 | 119,20 | 120,00 | 0,84% | 12.640,00 |
| 23.05.2025 | 119,40 | 119,80 | 117,80 | 119,00 | -0,34% | 19.460,00 |
| 22.05.2025 | 119,40 | 119,60 | 118,20 | 119,40 | -0,33% | 17.455,00 |
| 21.05.2025 | 117,40 | 119,80 | 117,40 | 119,80 | 2,04% | 27.968,00 |
| 20.05.2025 | 118,40 | 119,00 | 116,80 | 117,40 | -0,84% | 12.067,00 |
| 19.05.2025 | 117,80 | 118,40 | 117,00 | 118,40 | 0,68% | 18.384,00 |
| 16.05.2025 | 117,40 | 118,20 | 116,40 | 117,60 | -4,08% | 41.720,00 |
| 15.05.2025 | 121,60 | 123,20 | 120,00 | 122,60 | 0,82% | 43.943,00 |
| 14.05.2025 | 121,20 | 122,20 | 121,00 | 121,60 | 0,33% | 18.757,00 |
| 13.05.2025 | 121,60 | 122,20 | 120,60 | 121,20 | -0,33% | 25.660,00 |
| 12.05.2025 | 122,80 | 123,00 | 121,00 | 121,60 | -0,65% | 22.097,00 |
| 09.05.2025 | 123,00 | 123,00 | 120,80 | 122,40 | -0,16% | 26.531,00 |
| 08.05.2025 | 125,20 | 126,40 | 122,00 | 122,60 | -1,61% | 30.979,00 |
| 07.05.2025 | 123,00 | 125,20 | 122,80 | 124,60 | 1,63% | 45.412,00 |
| 06.05.2025 | 122,60 | 123,40 | 121,80 | 122,60 | 0,33% | 41.550,00 |
| 05.05.2025 | 122,00 | 122,80 | 120,80 | 122,20 | -0,16% | 40.914,00 |
| 02.05.2025 | 121,20 | 122,60 | 121,00 | 122,40 | 0,66% | 61.724,00 |
| 30.04.2025 | 122,00 | 122,80 | 120,40 | 121,60 | -0,33% | 42.159,00 |
| 29.04.2025 | 121,00 | 122,20 | 121,00 | 122,00 | 0,66% | 33.363,00 |
| 28.04.2025 | 120,60 | 121,40 | 120,40 | 121,20 | 0,50% | 19.963,00 |
| 25.04.2025 | 120,40 | 121,20 | 119,40 | 120,60 | 0,17% | 16.362,00 |
| 24.04.2025 | 120,20 | 121,00 | 119,80 | 120,40 | 0,00% | 17.390,00 |
| 23.04.2025 | 120,80 | 121,40 | 120,40 | 120,40 | -0,17% | 20.765,00 |
| 22.04.2025 | 121,60 | 122,00 | 120,20 | 120,60 | -0,33% | 22.490,00 |
| 17.04.2025 | 120,40 | 121,20 | 119,80 | 121,00 | 0,33% | 20.668,00 |
| 16.04.2025 | 120,80 | 120,80 | 119,60 | 120,60 | -0,17% | 18.652,00 |
| 15.04.2025 | 119,20 | 121,20 | 119,00 | 120,80 | 1,68% | 20.621,00 |
| 14.04.2025 | 120,40 | 120,40 | 116,20 | 118,80 | 0,51% | 29.180,00 |