150,897CHF
-0,73%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 151,39 | 151,55 | 149,27 | 150,25 | -1,15% | - |
| 08.09.2026 | 152,80 | 153,40 | 152,00 | 152,00 | -0,39% | 9.248,00 |
| 07.09.2026 | 152,80 | 153,00 | 151,60 | 152,60 | -0,52% | 6.388,00 |
| 04.09.2026 | 153,00 | 153,40 | 151,20 | 153,40 | 0,52% | 17.152,00 |
| 03.09.2026 | 151,40 | 152,80 | 151,20 | 152,60 | 0,93% | 10.478,00 |
| 02.09.2026 | 150,20 | 152,00 | 149,60 | 151,20 | 0,40% | 23.011,00 |
| 01.09.2026 | 150,20 | 151,80 | 149,60 | 150,60 | 0,67% | 31.512,00 |
| 31.08.2026 | 149,60 | 150,80 | 148,60 | 149,60 | 0,67% | 21.880,00 |
| 28.08.2026 | 151,20 | 151,40 | 146,00 | 148,60 | -1,33% | 35.117,00 |
| 27.08.2026 | 150,00 | 151,20 | 149,80 | 150,60 | 0,40% | 22.713,00 |
| 26.08.2026 | 150,60 | 151,40 | 149,60 | 150,00 | 0,00% | 16.791,00 |
| 25.08.2026 | 147,40 | 151,00 | 147,20 | 150,00 | 1,76% | 26.445,00 |
| 24.08.2026 | 146,60 | 148,40 | 146,60 | 147,40 | -0,27% | 38.291,00 |
| 21.08.2026 | 147,00 | 148,20 | 146,20 | 147,80 | 0,96% | 54.414,00 |
| 20.08.2026 | 144,80 | 147,20 | 143,60 | 146,40 | 1,39% | 20.801,00 |
| 19.08.2026 | 144,20 | 145,80 | 144,00 | 144,40 | -0,41% | 24.424,00 |
| 18.08.2026 | 146,20 | 146,40 | 144,20 | 145,00 | -0,55% | 18.522,00 |
| 17.08.2026 | 146,20 | 148,20 | 145,00 | 145,80 | -0,14% | 19.367,00 |
| 14.08.2026 | 146,80 | 147,20 | 144,40 | 146,00 | -0,54% | 18.809,00 |
| 13.08.2026 | 147,00 | 148,40 | 146,40 | 146,80 | 0,69% | 20.984,00 |
| 12.08.2026 | 149,00 | 150,00 | 145,20 | 145,80 | -2,28% | 22.807,00 |
| 11.08.2026 | 150,80 | 151,60 | 149,00 | 149,20 | -1,06% | 23.081,00 |
| 10.08.2026 | 154,20 | 154,20 | 150,20 | 150,80 | -1,95% | 18.332,00 |
| 07.08.2026 | 154,80 | 155,60 | 153,40 | 153,80 | -1,16% | 13.701,00 |
| 06.08.2026 | 154,60 | 155,60 | 152,80 | 155,60 | 1,17% | 16.021,00 |
| 05.08.2026 | 156,40 | 156,80 | 153,20 | 153,80 | -1,79% | 23.104,00 |
| 04.08.2026 | 158,00 | 159,00 | 156,40 | 156,60 | -1,14% | 9.907,00 |
| 03.08.2026 | 158,20 | 158,80 | 157,60 | 158,40 | 0,25% | 12.908,00 |
| 31.07.2026 | 158,00 | 160,20 | 158,00 | 158,00 | -0,25% | 14.741,00 |
| 30.07.2026 | 158,00 | 159,40 | 157,80 | 158,40 | 0,25% | 13.615,00 |
| 29.07.2026 | 160,00 | 160,00 | 157,40 | 158,00 | -1,00% | 13.467,00 |
| 28.07.2026 | 158,00 | 161,40 | 158,00 | 159,60 | 1,40% | 22.164,00 |
| 27.07.2026 | 155,00 | 158,80 | 154,00 | 157,40 | 1,42% | 19.073,00 |
| 24.07.2026 | 162,20 | 162,20 | 153,00 | 155,20 | -3,48% | 31.210,00 |
| 23.07.2026 | 165,20 | 167,00 | 160,80 | 160,80 | -3,37% | 29.039,00 |
| 22.07.2026 | 164,40 | 167,20 | 164,00 | 166,40 | 1,34% | 25.746,00 |
| 21.07.2026 | 163,40 | 164,80 | 162,40 | 164,20 | 0,98% | 15.832,00 |
| 20.07.2026 | 163,60 | 163,80 | 161,80 | 162,60 | -0,85% | 13.029,00 |
| 17.07.2026 | 163,80 | 164,60 | 162,20 | 164,00 | -0,12% | 15.068,00 |
| 16.07.2026 | 162,40 | 164,20 | 161,40 | 164,20 | 1,23% | 17.064,00 |
| 15.07.2026 | 161,00 | 162,20 | 160,80 | 162,20 | -0,12% | 14.513,00 |
| 14.07.2026 | 160,60 | 162,80 | 159,40 | 162,40 | 1,12% | 15.335,00 |
| 13.07.2026 | 160,60 | 161,80 | 160,20 | 160,60 | 0,12% | 16.595,00 |
| 10.07.2026 | 161,20 | 161,40 | 159,60 | 160,40 | -0,37% | 17.130,00 |
| 09.07.2026 | 162,80 | 164,40 | 160,80 | 161,00 | -0,74% | 27.592,00 |
| 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 |