182,500€
3,17%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 195,00 | 196,10 | 192,20 | 193,70 | -0,46% | - |
| 04.05.2026 | 198,60 | 199,10 | 193,70 | 194,60 | -1,96% | - |
| 30.04.2026 | 195,80 | 199,40 | 195,20 | 198,50 | 0,61% | 100,00 |
| 29.04.2026 | 199,00 | 199,20 | 196,70 | 197,30 | -0,40% | 14,00 |
| 28.04.2026 | 196,90 | 199,60 | 196,60 | 198,10 | 0,41% | 42,00 |
| 27.04.2026 | 197,00 | 197,60 | 195,00 | 197,30 | -0,30% | - |
| 24.04.2026 | 196,50 | 199,20 | 195,70 | 197,90 | 0,82% | 180,00 |
| 23.04.2026 | 196,60 | 198,40 | 194,40 | 196,30 | -0,86% | - |
| 22.04.2026 | 200,75 | 200,75 | 197,20 | 198,00 | -0,25% | 58,00 |
| 21.04.2026 | 198,80 | 200,25 | 196,70 | 198,50 | -0,10% | 15,00 |
| 20.04.2026 | 193,60 | 198,70 | 193,40 | 198,70 | 1,64% | - |
| 17.04.2026 | 195,20 | 196,70 | 193,50 | 195,50 | 0,41% | - |
| 16.04.2026 | 197,60 | 198,00 | 193,60 | 194,70 | -1,27% | - |
| 15.04.2026 | 197,20 | 199,10 | 196,30 | 197,20 | -0,55% | 3,00 |
| 14.04.2026 | 198,00 | 199,00 | 196,70 | 198,30 | 0,05% | 13,00 |
| 13.04.2026 | 193,00 | 198,30 | 193,00 | 198,20 | 1,59% | 24,00 |
| 10.04.2026 | 196,40 | 197,20 | 194,10 | 195,10 | -0,61% | 56,00 |
| 09.04.2026 | 191,60 | 197,10 | 191,20 | 196,30 | 2,08% | - |
| 08.04.2026 | 203,25 | 203,75 | 190,40 | 192,30 | -1,74% | 138,00 |
| 07.04.2026 | 192,00 | 196,70 | 191,70 | 195,70 | 1,66% | 359,00 |
| 02.04.2026 | 187,90 | 192,70 | 187,90 | 192,50 | 0,21% | - |
| 01.04.2026 | 195,60 | 197,40 | 191,10 | 192,10 | -1,44% | 96,00 |
| 31.03.2026 | 191,10 | 195,30 | 189,90 | 194,90 | 3,12% | 1.740,00 |
| 30.03.2026 | 187,60 | 190,90 | 186,30 | 189,00 | 0,91% | 14,00 |
| 27.03.2026 | 189,70 | 191,10 | 186,90 | 187,30 | -0,95% | - |
| 26.03.2026 | 187,00 | 191,10 | 186,20 | 189,10 | 0,42% | 34,00 |
| 25.03.2026 | 191,90 | 192,30 | 187,60 | 188,30 | -1,88% | 57,00 |
| 24.03.2026 | 187,90 | 192,70 | 187,30 | 191,90 | 1,37% | - |
| 23.03.2026 | 185,70 | 190,70 | 179,00 | 189,30 | 0,64% | 352,00 |
| 20.03.2026 | 186,00 | 188,90 | 183,50 | 188,10 | 1,07% | - |
| 19.03.2026 | 181,80 | 186,90 | 181,20 | 186,10 | 2,20% | - |
| 18.03.2026 | 185,70 | 186,00 | 181,80 | 182,10 | -0,87% | - |
| 17.03.2026 | 184,00 | 186,40 | 181,80 | 183,70 | -0,65% | - |
| 16.03.2026 | 183,60 | 185,30 | 181,60 | 184,90 | 1,65% | - |
| 13.03.2026 | 182,10 | 185,00 | 180,90 | 181,90 | -0,11% | - |
| 12.03.2026 | 181,10 | 183,60 | 180,90 | 182,10 | -0,27% | - |
| 11.03.2026 | 183,30 | 184,00 | 181,50 | 182,60 | -0,27% | - |
| 10.03.2026 | 185,20 | 187,00 | 182,70 | 183,10 | -1,24% | - |
| 09.03.2026 | 177,20 | 186,70 | 176,30 | 185,40 | 1,70% | 87,00 |
| 06.03.2026 | 185,40 | 186,20 | 180,20 | 182,30 | -1,30% | 198,00 |
| 05.03.2026 | 183,50 | 188,70 | 182,70 | 184,70 | -0,32% | - |
| 04.03.2026 | 183,60 | 186,60 | 180,60 | 185,30 | 0,22% | 154,00 |
| 03.03.2026 | 185,20 | 185,90 | 180,20 | 184,90 | -1,18% | 157,00 |
| 02.03.2026 | 179,80 | 187,90 | 176,80 | 187,10 | 2,24% | 244,00 |
| 27.02.2026 | 182,00 | 183,70 | 181,30 | 183,00 | 0,49% | 312,00 |
| 26.02.2026 | 183,00 | 183,60 | 181,00 | 182,10 | -0,76% | 63,00 |
| 25.02.2026 | 184,10 | 185,20 | 182,00 | 183,50 | -0,38% | 63,00 |
| 24.02.2026 | 185,20 | 186,00 | 182,00 | 184,20 | -0,49% | 60,00 |
| 23.02.2026 | 181,10 | 186,30 | 181,10 | 185,10 | 0,11% | 5.703,00 |
| 20.02.2026 | 185,40 | 185,60 | 183,00 | 184,90 | 0,43% | - |
| 19.02.2026 | 183,00 | 185,60 | 181,60 | 184,10 | 0,55% | 57,00 |
| 18.02.2026 | 181,00 | 183,80 | 179,70 | 183,10 | 1,44% | 79,00 |
| 17.02.2026 | 178,10 | 180,90 | 177,40 | 180,50 | 1,18% | 96,00 |
| 16.02.2026 | 176,70 | 178,70 | 175,20 | 178,40 | 1,08% | - |
| 13.02.2026 | 175,90 | 176,70 | 173,60 | 176,50 | 0,46% | - |
| 12.02.2026 | 175,80 | 176,50 | 173,60 | 175,70 | 0,11% | - |
| 11.02.2026 | 176,60 | 176,80 | 173,80 | 175,50 | -0,45% | 39,00 |
| 10.02.2026 | 176,60 | 177,50 | 174,00 | 176,30 | -0,34% | - |
| 09.02.2026 | 174,60 | 177,00 | 173,70 | 176,90 | 1,38% | - |
| 06.02.2026 | 172,30 | 177,70 | 169,30 | 174,50 | 1,39% | 165,00 |
| 05.02.2026 | 172,00 | 175,80 | 169,50 | 172,10 | 0,35% | 1.974,00 |
| 04.02.2026 | 169,70 | 172,20 | 168,80 | 171,50 | 1,06% | - |
| 03.02.2026 | 170,30 | 171,10 | 168,30 | 169,70 | -0,12% | - |
| 02.02.2026 | 167,70 | 169,90 | 167,30 | 169,90 | 0,35% | - |
| 30.01.2026 | 168,40 | 170,10 | 168,20 | 169,30 | 0,00% | - |
| 29.01.2026 | 170,20 | 170,60 | 166,20 | 169,30 | -0,06% | 40,00 |
| 28.01.2026 | 171,90 | 172,10 | 168,40 | 169,40 | -0,99% | 17,00 |
| 27.01.2026 | 168,60 | 171,70 | 167,10 | 171,10 | 1,72% | 50,00 |
| 26.01.2026 | 171,60 | 172,90 | 168,00 | 168,20 | -1,92% | 1.250,00 |
| 23.01.2026 | 172,80 | 173,90 | 169,40 | 171,50 | -1,04% | 44,00 |
| 22.01.2026 | 173,60 | 174,50 | 171,70 | 173,30 | -0,12% | - |
| 21.01.2026 | 170,50 | 174,20 | 169,60 | 173,50 | 2,00% | 69,00 |
| 20.01.2026 | 167,90 | 171,10 | 167,50 | 170,10 | 0,83% | - |
| 19.01.2026 | 166,20 | 169,50 | 165,60 | 168,70 | 0,54% | - |
| 16.01.2026 | 166,90 | 168,90 | 166,80 | 167,80 | 0,72% | 2.600,00 |
| 15.01.2026 | 168,70 | 168,70 | 166,40 | 166,60 | -1,07% | - |
| 14.01.2026 | 163,40 | 169,10 | 162,90 | 168,40 | 3,12% | - |
| 13.01.2026 | 165,20 | 165,40 | 162,50 | 163,30 | -1,27% | 38,00 |
| 12.01.2026 | 163,20 | 165,40 | 161,80 | 165,40 | 1,47% | - |
| 09.01.2026 | 163,40 | 163,40 | 160,90 | 163,00 | -0,31% | 1.464,00 |
| 08.01.2026 | 162,40 | 163,90 | 162,10 | 163,50 | 0,49% | - |
| 07.01.2026 | 164,60 | 164,60 | 161,90 | 162,70 | -1,09% | - |
| 06.01.2026 | 168,50 | 168,70 | 162,80 | 164,50 | -2,26% | 105,00 |
| 05.01.2026 | 164,60 | 168,30 | 162,20 | 168,30 | 2,56% | - |
| 02.01.2026 | 161,70 | 164,10 | 161,50 | 164,10 | 1,23% | - |
| 30.12.2025 | 161,90 | 162,70 | 161,40 | 162,10 | 0,25% | - |
| 29.12.2025 | 160,80 | 161,80 | 160,00 | 161,70 | 0,62% | - |
| 23.12.2025 | 160,20 | 161,10 | 159,90 | 160,70 | 0,50% | 120,00 |
| 22.12.2025 | 158,80 | 160,20 | 158,40 | 159,90 | 0,76% | - |
| 19.12.2025 | 159,00 | 159,40 | 157,90 | 158,70 | -0,25% | - |
| 18.12.2025 | 156,70 | 159,30 | 156,40 | 159,10 | 1,73% | - |
| 17.12.2025 | 154,90 | 157,10 | 154,30 | 156,40 | 1,03% | - |
| 16.12.2025 | 154,20 | 154,90 | 153,10 | 154,80 | 0,39% | - |
| 15.12.2025 | 154,00 | 155,80 | 153,70 | 154,20 | 0,46% | - |
| 12.12.2025 | 152,80 | 154,80 | 152,60 | 153,50 | 0,52% | 48,00 |
| 11.12.2025 | 153,20 | 153,50 | 152,30 | 152,70 | -0,78% | - |
| 10.12.2025 | 153,00 | 154,10 | 152,10 | 153,90 | 0,52% | - |
| 09.12.2025 | 152,30 | 154,40 | 152,10 | 153,10 | 0,72% | 106,00 |
| 08.12.2025 | 151,90 | 153,00 | 151,60 | 152,00 | -0,20% | - |
| 05.12.2025 | 153,30 | 153,50 | 151,70 | 152,30 | -0,52% | - |