161,129CHF
-0,66%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 163,49 | 164,13 | 161,55 | 162,40 | 0,12% | - |
| 08.07.2026 | 161,40 | 164,80 | 161,20 | 162,20 | 0,12% | 16.943,00 |
| 07.07.2026 | 160,00 | 162,20 | 160,00 | 162,00 | 0,75% | 17.287,00 |
| 06.07.2026 | 162,80 | 162,80 | 160,20 | 160,80 | -1,11% | 15.037,00 |
| 03.07.2026 | 162,40 | 162,60 | 159,20 | 162,60 | 0,12% | 11.336,00 |
| 02.07.2026 | 161,00 | 162,60 | 159,60 | 162,40 | 1,00% | 19.817,00 |
| 01.07.2026 | 160,60 | 161,60 | 159,80 | 160,80 | 0,00% | 19.451,00 |
| 30.06.2026 | 161,40 | 162,20 | 160,60 | 160,80 | -0,37% | 16.794,00 |
| 29.06.2026 | 159,00 | 161,40 | 158,80 | 161,40 | 0,87% | 16.211,00 |
| 26.06.2026 | 159,80 | 161,80 | 159,80 | 160,00 | 0,00% | 13.143,00 |
| 25.06.2026 | 160,40 | 160,60 | 158,40 | 160,00 | -0,37% | 17.057,00 |
| 24.06.2026 | 160,00 | 160,80 | 159,00 | 160,60 | 0,25% | 12.339,00 |
| 23.06.2026 | 160,00 | 161,00 | 159,60 | 160,20 | 0,00% | 14.087,00 |
| 22.06.2026 | 159,00 | 160,20 | 157,20 | 160,20 | 0,63% | 15.688,00 |
| 19.06.2026 | 158,80 | 159,20 | 156,80 | 159,20 | 0,63% | 38.637,00 |
| 18.06.2026 | 160,00 | 160,00 | 158,20 | 158,20 | -1,62% | 31.981,00 |
| 17.06.2026 | 160,00 | 160,80 | 157,80 | 160,80 | 0,25% | 18.987,00 |
| 16.06.2026 | 160,60 | 161,40 | 159,80 | 160,40 | -0,25% | 22.508,00 |
| 15.06.2026 | 162,00 | 162,60 | 159,20 | 160,80 | -0,86% | 20.374,00 |
| 12.06.2026 | 159,40 | 162,20 | 159,40 | 162,20 | 1,63% | 22.955,00 |
| 11.06.2026 | 159,80 | 161,20 | 158,60 | 159,60 | -0,37% | 18.379,00 |
| 10.06.2026 | 159,80 | 160,80 | 159,40 | 160,20 | 0,50% | 40.189,00 |
| 09.06.2026 | 161,00 | 162,20 | 159,40 | 159,40 | -1,36% | 19.345,00 |
| 08.06.2026 | 160,40 | 162,80 | 160,40 | 161,60 | 0,50% | 19.621,00 |
| 05.06.2026 | 159,00 | 161,40 | 159,00 | 160,80 | 1,39% | 22.130,00 |
| 04.06.2026 | 158,00 | 160,40 | 157,60 | 158,60 | 0,51% | 23.718,00 |
| 03.06.2026 | 158,60 | 160,40 | 157,80 | 157,80 | -0,50% | 21.237,00 |
| 02.06.2026 | 158,80 | 160,60 | 158,20 | 158,60 | -0,13% | 32.437,00 |
| 01.06.2026 | 159,00 | 160,40 | 158,20 | 158,80 | -0,13% | 37.002,00 |
| 29.05.2026 | 161,00 | 161,40 | 159,00 | 159,00 | -1,12% | 65.315,00 |
| 28.05.2026 | 161,60 | 162,20 | 159,80 | 160,80 | -0,37% | 23.494,00 |
| 27.05.2026 | 159,80 | 161,60 | 157,60 | 161,40 | 1,38% | 21.948,00 |
| 26.05.2026 | 159,60 | 161,40 | 158,40 | 159,20 | 0,89% | 27.800,00 |
| 22.05.2026 | 160,00 | 160,20 | 156,20 | 157,80 | -1,87% | 18.187,00 |
| 21.05.2026 | 161,00 | 163,60 | 160,80 | 160,80 | -0,37% | 38.079,00 |
| 20.05.2026 | 159,20 | 161,40 | 158,20 | 161,40 | 0,75% | 34.675,00 |
| 19.05.2026 | 160,60 | 162,00 | 159,40 | 160,20 | -0,25% | 22.920,00 |
| 18.05.2026 | 159,00 | 160,80 | 158,20 | 160,60 | -2,31% | 35.355,00 |
| 15.05.2026 | 165,80 | 168,00 | 164,40 | 164,40 | -0,72% | 73.979,00 |
| 13.05.2026 | 167,00 | 167,20 | 163,80 | 165,60 | -0,72% | 33.501,00 |
| 12.05.2026 | 166,80 | 167,20 | 164,60 | 166,80 | 0,00% | 29.598,00 |
| 11.05.2026 | 166,80 | 169,00 | 165,20 | 166,80 | 0,24% | 22.465,00 |
| 08.05.2026 | 163,40 | 167,00 | 162,80 | 166,40 | 1,96% | 27.829,00 |
| 07.05.2026 | 176,80 | 176,80 | 156,20 | 163,20 | -9,13% | 67.116,00 |
| 06.05.2026 | 178,40 | 179,60 | 176,60 | 179,60 | 1,35% | 31.993,00 |
| 05.05.2026 | 178,00 | 179,60 | 175,20 | 177,20 | -0,78% | 19.919,00 |
| 04.05.2026 | 181,80 | 182,20 | 178,00 | 178,60 | -1,65% | 20.148,00 |
| 30.04.2026 | 182,00 | 182,40 | 181,00 | 181,60 | -0,55% | 31.606,00 |
| 29.04.2026 | 183,60 | 183,80 | 182,40 | 182,60 | -0,54% | 10.913,00 |
| 28.04.2026 | 182,00 | 184,40 | 181,40 | 183,60 | 1,21% | 24.873,00 |
| 27.04.2026 | 180,80 | 182,00 | 179,80 | 181,40 | 0,22% | 13.719,00 |
| 24.04.2026 | 181,00 | 183,40 | 180,20 | 181,00 | -0,11% | 14.019,00 |
| 23.04.2026 | 182,20 | 182,20 | 179,80 | 181,20 | -0,22% | 14.366,00 |
| 22.04.2026 | 183,60 | 184,00 | 181,60 | 181,60 | -0,98% | 23.561,00 |
| 21.04.2026 | 181,60 | 183,60 | 180,40 | 183,40 | 0,77% | 21.319,00 |
| 20.04.2026 | 180,60 | 182,00 | 179,80 | 182,00 | 0,78% | 26.165,00 |
| 17.04.2026 | 181,00 | 181,60 | 178,20 | 180,60 | 0,11% | 40.679,00 |
| 16.04.2026 | 181,80 | 182,00 | 178,60 | 180,40 | -0,66% | 47.876,00 |
| 15.04.2026 | 183,00 | 183,20 | 181,20 | 181,60 | -0,55% | 14.390,00 |
| 14.04.2026 | 182,20 | 183,20 | 180,60 | 182,60 | 0,44% | 22.127,00 |
| 13.04.2026 | 181,00 | 182,40 | 179,80 | 181,80 | 0,44% | 17.256,00 |
| 10.04.2026 | 181,20 | 182,00 | 179,80 | 181,00 | 0,22% | 18.857,00 |
| 09.04.2026 | 177,80 | 180,60 | 177,00 | 180,60 | 2,15% | 26.136,00 |
| 08.04.2026 | 176,80 | 179,80 | 175,40 | 176,80 | -0,90% | 30.442,00 |
| 07.04.2026 | 177,00 | 181,60 | 176,40 | 178,40 | 0,79% | 42.225,00 |
| 02.04.2026 | 175,60 | 177,00 | 175,40 | 177,00 | 0,11% | 27.031,00 |
| 01.04.2026 | 176,40 | 178,20 | 175,40 | 176,80 | 0,00% | 15.884,00 |
| 31.03.2026 | 174,20 | 176,80 | 174,20 | 176,80 | 1,84% | 24.761,00 |
| 30.03.2026 | 172,00 | 174,60 | 171,20 | 173,60 | 0,46% | 20.055,00 |
| 27.03.2026 | 174,00 | 175,20 | 171,60 | 172,80 | -0,35% | 48.012,00 |
| 26.03.2026 | 172,40 | 174,00 | 171,60 | 173,40 | 0,70% | 22.941,00 |
| 25.03.2026 | 174,40 | 175,60 | 171,40 | 172,20 | -1,03% | 25.443,00 |
| 24.03.2026 | 171,40 | 175,00 | 171,00 | 174,00 | 1,40% | 27.408,00 |
| 23.03.2026 | 170,20 | 172,60 | 163,00 | 171,60 | -0,69% | 54.518,00 |
| 20.03.2026 | 169,60 | 172,80 | 167,80 | 172,80 | 2,37% | 241.981,00 |
| 19.03.2026 | 166,00 | 170,00 | 166,00 | 168,80 | 0,60% | 22.086,00 |
| 18.03.2026 | 166,60 | 168,80 | 166,60 | 167,80 | 0,84% | 13.467,00 |
| 17.03.2026 | 167,20 | 168,40 | 164,80 | 166,40 | -0,48% | 23.673,00 |
| 16.03.2026 | 165,40 | 167,60 | 164,00 | 167,20 | 1,46% | 19.067,00 |
| 13.03.2026 | 165,20 | 167,00 | 164,00 | 164,80 | -0,12% | 14.195,00 |
| 12.03.2026 | 166,20 | 166,20 | 164,00 | 165,00 | 0,24% | 10.200,00 |
| 11.03.2026 | 166,60 | 166,60 | 164,40 | 164,60 | -0,96% | 12.566,00 |
| 10.03.2026 | 166,20 | 168,00 | 165,20 | 166,20 | 0,85% | 15.189,00 |
| 09.03.2026 | 161,40 | 164,80 | 160,20 | 164,80 | 0,61% | 23.600,00 |
| 06.03.2026 | 168,00 | 168,00 | 163,00 | 163,80 | -1,80% | 25.393,00 |
| 05.03.2026 | 168,00 | 171,00 | 166,80 | 166,80 | -0,24% | 19.379,00 |
| 04.03.2026 | 164,60 | 169,40 | 163,80 | 167,20 | 1,21% | 16.146,00 |
| 03.03.2026 | 169,00 | 169,20 | 164,00 | 165,20 | -3,28% | 26.572,00 |
| 02.03.2026 | 163,00 | 170,80 | 156,00 | 170,80 | 2,28% | 29.397,00 |
| 27.02.2026 | 167,00 | 167,80 | 165,00 | 167,00 | 0,48% | 36.238,00 |
| 26.02.2026 | 166,80 | 167,20 | 165,60 | 166,20 | -0,48% | 14.131,00 |
| 25.02.2026 | 168,80 | 168,80 | 166,00 | 167,00 | -0,48% | 22.077,00 |
| 24.02.2026 | 169,20 | 169,60 | 166,00 | 167,80 | -0,83% | 36.804,00 |
| 23.02.2026 | 168,80 | 170,60 | 167,80 | 169,20 | 0,24% | 48.066,00 |
| 20.02.2026 | 168,00 | 169,00 | 167,20 | 168,80 | 0,60% | 52.148,00 |
| 19.02.2026 | 168,00 | 169,40 | 166,00 | 167,80 | 0,24% | 30.582,00 |
| 18.02.2026 | 165,00 | 167,60 | 164,60 | 167,40 | 1,58% | 22.839,00 |
| 17.02.2026 | 162,40 | 164,80 | 161,80 | 164,80 | 1,23% | 11.403,00 |
| 16.02.2026 | 161,00 | 163,00 | 160,20 | 162,80 | 1,12% | 10.268,00 |
| 13.02.2026 | 160,60 | 161,00 | 158,40 | 161,00 | 0,25% | 16.649,00 |