118,020CHF
-1,65%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 120,00 | 121,00 | 117,60 | 118,00 | -1,49% | 17.687,00 |
| 09.06.2025 | 119,84 | 120,02 | 119,30 | 119,78 | -0,18% | - |
| 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 |
| 11.04.2025 | 119,40 | 119,80 | 117,40 | 118,20 | 0,34% | 19.232,00 |
| 10.04.2025 | 120,00 | 120,00 | 116,20 | 117,80 | 3,33% | 34.188,00 |
| 09.04.2025 | 113,00 | 114,00 | 112,60 | 114,00 | -0,87% | 37.313,00 |
| 08.04.2025 | 114,20 | 115,60 | 113,00 | 115,00 | 1,77% | 27.415,00 |
| 07.04.2025 | 108,00 | 115,20 | 108,00 | 113,00 | -0,88% | 64.994,00 |
| 04.04.2025 | 118,60 | 118,60 | 112,80 | 114,00 | -3,88% | 38.527,00 |
| 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 | 118,20 | 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% | 27.764,00 |
| 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 |