113,779CHF
-4,07%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 117,49 | 117,81 | 112,98 | 113,73 | -4,11% | - |
| 03.04.2025 | 118,40 | 119,60 | 117,80 | 118,60 | -0,84% | 19.124,00 |
| 02.04.2025 | 118,40 | 119,60 | 118,00 | 119,60 | 0,50% | 17.172,00 |
| 01.04.2025 | 119,40 | 119,60 | 118,60 | 119,00 | -0,34% | 13.752,00 |
| 31.03.2025 | 118,60 | 119,80 | 118,00 | 119,40 | 0,34% | 18.173,00 |
| 28.03.2025 | 120,00 | 120,00 | 119,00 | 119,00 | -1,16% | 10.888,00 |
| 27.03.2025 | 121,00 | 121,00 | 120,00 | 120,40 | -0,50% | 16.723,00 |
| 26.03.2025 | 119,80 | 121,40 | 119,80 | 121,00 | 1,00% | 18.008,00 |
| 25.03.2025 | 119,20 | 121,40 | 119,20 | 119,80 | 0,17% | 20.507,00 |
| 24.03.2025 | 119,80 | 120,20 | 119,00 | 119,60 | 0,00% | 24.908,00 |
| 21.03.2025 | 117,80 | 119,60 | 117,40 | 119,60 | 1,36% | 21.805,00 |
| 20.03.2025 | 118,00 | 118,80 | 117,20 | 118,00 | -0,51% | 7.355,00 |
| 19.03.2025 | 118,20 | 119,00 | 118,00 | 118,60 | 0,51% | 9.974,00 |
| 18.03.2025 | 119,00 | 119,40 | 117,00 | 118,00 | -0,51% | 15.064,00 |
| 17.03.2025 | 117,60 | 118,80 | 117,20 | 118,60 | 1,37% | 13.115,00 |
| 14.03.2025 | 116,60 | 117,00 | 115,80 | 117,00 | 0,69% | 21.090,00 |
| 13.03.2025 | 118,00 | 118,20 | 115,80 | 116,20 | -1,36% | 20.711,00 |
| 12.03.2025 | 116,80 | 118,00 | 116,80 | 117,80 | 1,38% | 32.317,00 |
| 11.03.2025 | 117,20 | 117,60 | 115,60 | 116,20 | -0,34% | 27.614,00 |
| 10.03.2025 | 117,80 | 118,00 | 115,60 | 116,60 | -0,85% | 18.915,00 |
| 07.03.2025 | 117,20 | 117,80 | 116,40 | 117,60 | 0,00% | 9.119,00 |
| 06.03.2025 | 119,00 | 119,60 | 117,20 | 117,60 | -0,68% | 15.360,00 |
| 05.03.2025 | 116,40 | 119,40 | 116,00 | 118,40 | 2,78% | 32.559,00 |
| 04.03.2025 | 116,40 | 117,00 | 115,20 | 115,20 | -1,37% | 21.022,00 |
| 03.03.2025 | 115,60 | 117,20 | 115,60 | 116,80 | 0,86% | 15.993,00 |
| 28.02.2025 | 115,60 | 116,40 | 115,00 | 115,80 | 0,00% | 31.458,00 |
| 27.02.2025 | 116,40 | 116,40 | 115,80 | 115,80 | -0,52% | 9.471,00 |
| 26.02.2025 | 116,00 | 117,40 | 115,40 | 116,40 | 0,34% | 28.063,00 |
| 25.02.2025 | 115,20 | 116,40 | 115,00 | 116,00 | 0,52% | 20.984,00 |
| 24.02.2025 | 115,00 | 115,40 | 114,20 | 115,40 | 1,23% | 35.207,00 |
| 21.02.2025 | 113,20 | 114,00 | 113,20 | 114,00 | 1,06% | 13.089,00 |
| 20.02.2025 | 114,00 | 115,00 | 112,60 | 112,80 | -0,35% | 16.574,00 |
| 19.02.2025 | 113,20 | 114,80 | 113,20 | 113,20 | 0,18% | 17.082,00 |
| 18.02.2025 | 112,60 | 113,80 | 112,40 | 113,00 | 0,53% | 14.908,00 |
| 17.02.2025 | 112,60 | 113,60 | 112,40 | 112,40 | -0,18% | 23.745,00 |
| 14.02.2025 | 113,20 | 113,40 | 112,40 | 112,60 | -0,35% | 16.136,00 |
| 13.02.2025 | 113,40 | 114,00 | 113,00 | 113,00 | 0,00% | 16.167,00 |
| 12.02.2025 | 113,60 | 114,20 | 112,60 | 113,00 | 0,00% | 19.448,00 |
| 11.02.2025 | 112,20 | 113,40 | 111,20 | 113,00 | 1,07% | 19.297,00 |
| 10.02.2025 | 112,00 | 112,20 | 111,20 | 111,80 | 0,00% | 14.827,00 |
| 07.02.2025 | 110,60 | 112,20 | 110,60 | 111,80 | 0,90% | 12.531,00 |
| 06.02.2025 | 111,80 | 112,40 | 110,60 | 110,80 | -1,95% | 24.698,00 |
| 05.02.2025 | 109,00 | 113,60 | 109,00 | 113,00 | 4,63% | 58.915,00 |
| 04.02.2025 | 108,20 | 109,20 | 107,40 | 108,00 | 0,00% | 11.650,00 |
| 03.02.2025 | 107,60 | 108,60 | 107,20 | 108,00 | 0,00% | 14.863,00 |
| 31.01.2025 | 109,40 | 109,60 | 107,60 | 108,00 | -0,92% | 27.058,00 |
| 30.01.2025 | 109,40 | 109,80 | 108,80 | 109,00 | -0,55% | 9.717,00 |
| 29.01.2025 | 109,20 | 109,60 | 108,20 | 109,60 | 0,55% | 17.719,00 |
| 28.01.2025 | 108,80 | 109,20 | 108,40 | 109,00 | 0,37% | 10.024,00 |
| 27.01.2025 | 108,00 | 109,00 | 108,00 | 108,60 | 0,37% | 8.089,00 |
| 24.01.2025 | 109,00 | 109,60 | 108,00 | 108,20 | -0,73% | 8.254,00 |
| 23.01.2025 | 109,00 | 109,40 | 108,80 | 109,00 | 0,00% | 11.065,00 |
| 22.01.2025 | 108,00 | 109,60 | 108,00 | 109,00 | 0,55% | 15.601,00 |
| 21.01.2025 | 109,60 | 109,60 | 107,00 | 108,40 | 0,37% | 16.194,00 |
| 20.01.2025 | 108,20 | 108,60 | 107,60 | 108,00 | 0,19% | 8.490,00 |
| 17.01.2025 | 108,40 | 109,20 | 107,80 | 107,80 | -0,55% | 12.848,00 |
| 16.01.2025 | 109,00 | 109,60 | 108,40 | 108,40 | -0,91% | 18.051,00 |
| 15.01.2025 | 109,60 | 110,00 | 108,80 | 109,40 | 0,18% | 15.037,00 |
| 14.01.2025 | 108,20 | 109,60 | 108,20 | 109,20 | 1,11% | 24.740,00 |
| 13.01.2025 | 108,60 | 109,00 | 107,80 | 108,00 | -0,55% | 10.732,00 |
| 10.01.2025 | 108,40 | 109,00 | 107,80 | 108,60 | 0,00% | 13.321,00 |
| 09.01.2025 | 108,20 | 108,80 | 107,60 | 108,60 | 0,37% | 18.169,00 |
| 08.01.2025 | 107,60 | 109,00 | 107,60 | 108,20 | 0,56% | 29.169,00 |
| 07.01.2025 | 107,20 | 108,00 | 106,60 | 107,60 | 0,37% | 13.224,00 |
| 06.01.2025 | 107,00 | 107,60 | 106,40 | 107,20 | 0,75% | 16.158,00 |
| 03.01.2025 | 106,00 | 106,60 | 105,40 | 106,40 | 1,45% | 16.480,00 |
| 02.01.2025 | 104,87 | 105,06 | 104,42 | 104,88 | -0,68% | - |
| 30.12.2024 | 105,60 | 105,80 | 105,00 | 105,60 | 0,38% | 14.688,00 |
| 27.12.2024 | 104,20 | 105,20 | 104,20 | 105,20 | 1,35% | 11.348,00 |
| 23.12.2024 | 103,20 | 104,00 | 103,00 | 103,80 | 0,78% | 12.804,00 |
| 20.12.2024 | 103,40 | 103,40 | 102,00 | 103,00 | -0,39% | 35.260,00 |
| 19.12.2024 | 103,40 | 103,80 | 103,00 | 103,40 | -0,39% | 20.411,00 |
| 18.12.2024 | 103,40 | 104,20 | 103,00 | 103,80 | 0,39% | 20.201,00 |
| 17.12.2024 | 104,20 | 104,40 | 103,00 | 103,40 | -0,96% | 16.538,00 |
| 16.12.2024 | 105,80 | 105,80 | 103,20 | 104,40 | -0,95% | 14.987,00 |
| 13.12.2024 | 105,00 | 105,40 | 104,40 | 105,40 | 0,76% | 9.630,00 |
| 12.12.2024 | 105,60 | 105,60 | 104,00 | 104,60 | -0,57% | 11.626,00 |
| 11.12.2024 | 105,20 | 106,20 | 105,00 | 105,20 | -0,94% | 11.299,00 |
| 10.12.2024 | 105,20 | 106,20 | 105,20 | 106,20 | 1,14% | 16.910,00 |
| 09.12.2024 | 105,60 | 105,80 | 105,00 | 105,00 | -0,19% | 11.194,00 |
| 06.12.2024 | 105,20 | 105,80 | 105,20 | 105,20 | -0,19% | 8.878,00 |
| 05.12.2024 | 104,60 | 106,00 | 104,60 | 105,40 | 0,19% | 14.656,00 |
| 04.12.2024 | 105,60 | 106,20 | 104,60 | 105,20 | -0,75% | 27.247,00 |
| 03.12.2024 | 105,60 | 106,80 | 105,20 | 106,00 | 0,38% | 13.585,00 |
| 02.12.2024 | 105,40 | 107,00 | 105,40 | 105,60 | 0,57% | 28.192,00 |
| 29.11.2024 | 104,00 | 105,60 | 104,00 | 105,00 | 0,77% | 21.498,00 |
| 28.11.2024 | 104,60 | 105,60 | 103,60 | 104,20 | -0,57% | 15.802,00 |
| 27.11.2024 | 103,40 | 104,80 | 102,60 | 104,80 | 1,35% | 15.799,00 |
| 26.11.2024 | 104,80 | 105,60 | 103,20 | 103,40 | -1,15% | 22.935,00 |
| 25.11.2024 | 103,40 | 105,00 | 103,00 | 104,60 | 1,55% | 45.970,00 |
| 22.11.2024 | 103,20 | 103,60 | 101,80 | 103,00 | -0,41% | 20.585,00 |
| 21.11.2024 | 102,68 | 103,44 | 101,67 | 103,42 | 1,00% | - |
| 20.11.2024 | 102,40 | 103,20 | 102,40 | 102,40 | 0,20% | 9.522,00 |
| 19.11.2024 | 103,00 | 103,00 | 101,00 | 102,20 | -1,16% | 22.372,00 |
| 18.11.2024 | 102,00 | 103,40 | 101,80 | 103,40 | 1,57% | 17.735,00 |
| 15.11.2024 | 100,80 | 102,20 | 100,80 | 101,80 | 0,79% | 12.723,00 |
| 14.11.2024 | 99,90 | 101,80 | 99,90 | 101,00 | 1,00% | 13.985,00 |
| 13.11.2024 | 100,40 | 100,80 | 99,50 | 100,00 | -0,40% | 17.152,00 |
| 12.11.2024 | 100,40 | 101,20 | 100,20 | 100,40 | -0,20% | 10.833,00 |
| 11.11.2024 | 101,20 | 102,00 | 100,60 | 100,60 | -1,18% | 17.698,00 |