169,500€
0,36%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 169,10 | 170,10 | 167,40 | 169,50 | 0,36% | - |
| 11.11.2026 | 169,00 | 169,10 | 167,40 | 168,90 | 0,00% | - |
| 10.11.2026 | 166,20 | 169,40 | 164,80 | 168,90 | 1,87% | - |
| 09.11.2026 | 164,90 | 166,30 | 162,60 | 165,80 | 0,55% | - |
| 06.11.2026 | 167,10 | 168,60 | 164,70 | 164,90 | -1,20% | 1.664,00 |
| 05.11.2026 | 163,90 | 169,10 | 163,20 | 166,90 | 1,71% | - |
| 04.11.2026 | 158,90 | 164,30 | 158,70 | 164,10 | 3,66% | - |
| 03.11.2026 | 155,50 | 159,90 | 155,10 | 158,30 | 1,02% | - |
| 02.11.2026 | 158,10 | 158,30 | 156,00 | 156,70 | -0,51% | 3.270,00 |
| 30.10.2026 | 157,90 | 159,70 | 156,70 | 157,50 | -0,51% | 58,00 |
| 29.10.2026 | 156,70 | 159,80 | 156,10 | 158,30 | 1,02% | 13,00 |
| 28.10.2026 | 157,90 | 159,10 | 155,10 | 156,70 | -1,14% | - |
| 27.10.2026 | 156,30 | 158,80 | 155,70 | 158,50 | 1,41% | - |
| 26.10.2026 | 157,00 | 157,30 | 156,00 | 156,30 | 0,26% | - |
| 23.10.2026 | 160,10 | 161,30 | 155,50 | 155,90 | -2,87% | 115,00 |
| 22.10.2026 | 159,50 | 161,80 | 158,80 | 160,50 | -0,12% | - |
| 21.10.2026 | 160,70 | 162,00 | 159,90 | 160,70 | 0,00% | 14,00 |
| 20.10.2026 | 157,90 | 161,20 | 157,50 | 160,70 | 1,64% | - |
| 19.10.2026 | 159,50 | 159,70 | 156,10 | 158,10 | -0,25% | - |
| 16.10.2026 | 160,10 | 161,10 | 158,10 | 158,50 | -0,88% | 58,00 |
| 15.10.2026 | 159,70 | 159,90 | 159,50 | 159,90 | 1,40% | - |
| 14.10.2026 | 160,90 | 161,30 | 157,30 | 157,70 | -1,99% | 14,00 |
| 13.10.2026 | 159,50 | 163,70 | 159,30 | 160,90 | 0,88% | - |
| 12.10.2026 | 160,70 | 162,50 | 159,30 | 159,50 | -0,62% | - |
| 09.10.2026 | 164,10 | 164,30 | 159,50 | 160,50 | -1,71% | 14,00 |
| 08.10.2026 | 162,90 | 164,20 | 161,90 | 163,30 | -0,12% | - |
| 07.10.2026 | 162,30 | 163,70 | 161,80 | 163,50 | 0,62% | - |
| 06.10.2026 | 164,10 | 165,60 | 162,30 | 162,50 | -1,04% | 13,00 |
| 05.10.2026 | 161,60 | 164,40 | 161,20 | 164,20 | 1,61% | 13,00 |
| 02.10.2026 | 160,60 | 162,40 | 159,30 | 161,60 | 0,75% | - |
| 01.10.2026 | 161,20 | 161,60 | 157,90 | 160,40 | -0,25% | - |
| 30.09.2026 | 162,20 | 162,70 | 160,30 | 160,80 | -0,62% | 84,00 |
| 29.09.2026 | 162,60 | 163,20 | 161,00 | 161,80 | -0,74% | 14,00 |
| 28.09.2026 | 163,20 | 165,00 | 162,20 | 163,00 | -0,85% | - |
| 25.09.2026 | 163,80 | 164,40 | 162,50 | 164,40 | 0,49% | - |
| 24.09.2026 | 161,20 | 164,20 | 161,00 | 163,60 | 1,30% | - |
| 23.09.2026 | 162,40 | 162,90 | 160,80 | 161,50 | -0,49% | - |
| 22.09.2026 | 162,50 | 163,30 | 161,20 | 162,30 | -0,12% | 16,00 |
| 21.09.2026 | 162,50 | 162,90 | 159,70 | 162,50 | 0,68% | 14,00 |
| 18.09.2026 | 159,30 | 161,70 | 158,40 | 161,40 | 1,32% | - |
| 17.09.2026 | 160,10 | 160,70 | 157,90 | 159,30 | -0,25% | - |
| 16.09.2026 | 161,50 | 161,60 | 158,70 | 159,70 | -0,87% | 135,00 |
| 15.09.2026 | 160,10 | 161,30 | 158,90 | 161,10 | 0,50% | - |
| 14.09.2026 | 158,30 | 161,40 | 158,30 | 160,30 | 0,88% | 13,00 |
| 11.09.2026 | 160,30 | 161,20 | 158,70 | 158,90 | -0,50% | - |
| 10.09.2026 | 160,70 | 161,80 | 159,30 | 159,70 | -0,25% | - |
| 09.09.2026 | 161,10 | 161,80 | 158,50 | 160,10 | -0,50% | - |
| 08.09.2026 | 162,10 | 162,90 | 160,70 | 160,90 | -0,86% | 84,00 |
| 07.09.2026 | 162,70 | 162,90 | 160,90 | 162,30 | -0,49% | 12,00 |
| 04.09.2026 | 162,70 | 163,30 | 161,10 | 163,10 | 0,25% | - |
| 03.09.2026 | 160,70 | 162,80 | 160,30 | 162,70 | 1,24% | - |
| 02.09.2026 | 159,30 | 161,60 | 158,30 | 160,70 | 0,75% | 171,00 |
| 01.09.2026 | 159,30 | 161,70 | 158,70 | 159,50 | 0,38% | 170,00 |
| 31.08.2026 | 158,30 | 160,90 | 158,10 | 158,90 | 0,38% | 14,00 |
| 28.08.2026 | 161,30 | 161,70 | 156,10 | 158,30 | -1,86% | - |
| 27.08.2026 | 160,50 | 161,80 | 159,20 | 161,30 | 0,88% | - |
| 26.08.2026 | 159,10 | 161,40 | 159,10 | 159,90 | 0,38% | - |
| 25.08.2026 | 157,90 | 161,10 | 156,90 | 159,30 | 1,01% | - |
| 24.08.2026 | 158,10 | 158,80 | 156,00 | 157,70 | -0,25% | - |
| 21.08.2026 | 156,70 | 158,50 | 156,30 | 158,10 | 0,89% | 14,00 |
| 20.08.2026 | 157,30 | 157,60 | 156,30 | 156,70 | 1,42% | - |
| 19.08.2026 | 154,10 | 155,80 | 153,60 | 154,50 | -20,24% | - |
| 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% | - |