130,525CHF
-0,67%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 131,91 | 131,94 | 130,43 | 130,53 | -0,66% | - |
| 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 |
| 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 |