2,487€
-0,40%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,25 | 2,35 | 2,19 | 2,30 | 2,14% | 56.156,00 |
| 04.05.2026 | 2,33 | 2,36 | 2,13 | 2,25 | -2,98% | 105.747,00 |
| 30.04.2026 | 2,36 | 2,36 | 2,28 | 2,32 | -0,17% | 41.400,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,31 | 2,32 | -3,61% | 98.215,00 |
| 28.04.2026 | 2,38 | 2,42 | 2,36 | 2,41 | 1,05% | 6.237,00 |
| 27.04.2026 | 2,33 | 2,40 | 2,33 | 2,38 | 2,41% | 15.501,00 |
| 24.04.2026 | 2,38 | 2,42 | 2,31 | 2,33 | -2,02% | 29.723,00 |
| 23.04.2026 | 2,35 | 2,44 | 2,33 | 2,38 | 2,19% | 80.775,00 |
| 22.04.2026 | 2,56 | 2,59 | 2,32 | 2,32 | -10,65% | 164.526,00 |
| 21.04.2026 | 2,64 | 2,67 | 2,56 | 2,60 | -1,44% | 27.731,00 |
| 20.04.2026 | 2,60 | 2,72 | 2,56 | 2,64 | 1,89% | 61.875,00 |
| 17.04.2026 | 2,59 | 2,64 | 2,54 | 2,59 | 0,15% | 51.328,00 |
| 16.04.2026 | 2,66 | 2,67 | 2,55 | 2,59 | -3,11% | 47.365,00 |
| 15.04.2026 | 2,68 | 2,71 | 2,60 | 2,67 | 1,06% | 68.452,00 |
| 14.04.2026 | 2,65 | 2,73 | 2,62 | 2,64 | -0,97% | 15.890,00 |
| 13.04.2026 | 2,63 | 2,71 | 2,56 | 2,67 | -0,82% | 85.958,00 |
| 10.04.2026 | 2,63 | 2,71 | 2,62 | 2,69 | 1,89% | 34.474,00 |
| 09.04.2026 | 2,69 | 2,71 | 2,54 | 2,64 | -2,55% | 56.102,00 |
| 08.04.2026 | 2,71 | 2,77 | 2,64 | 2,71 | 3,64% | 62.205,00 |
| 07.04.2026 | 2,72 | 2,72 | 2,54 | 2,61 | -4,11% | 25.096,00 |
| 02.04.2026 | 2,80 | 2,85 | 2,67 | 2,73 | -3,47% | 39.258,00 |
| 01.04.2026 | 2,86 | 2,98 | 2,80 | 2,82 | -0,56% | 68.820,00 |
| 31.03.2026 | 2,82 | 2,88 | 2,76 | 2,84 | 2,01% | 31.982,00 |
| 30.03.2026 | 2,78 | 2,89 | 2,75 | 2,78 | 0,22% | 36.388,00 |
| 27.03.2026 | 2,82 | 2,85 | 2,75 | 2,78 | -0,72% | 59.249,00 |
| 26.03.2026 | 2,82 | 2,86 | 2,76 | 2,80 | -1,69% | 105.589,00 |
| 25.03.2026 | 2,88 | 2,97 | 2,81 | 2,85 | -1,39% | 71.581,00 |
| 24.03.2026 | 2,89 | 3,06 | 2,82 | 2,89 | -0,35% | 78.099,00 |
| 23.03.2026 | 4,44 | 4,67 | 2,68 | 2,90 | -35,95% | 237.685,00 |
| 20.03.2026 | 4,53 | 4,76 | 4,50 | 4,52 | -0,29% | 5.027,00 |
| 19.03.2026 | 4,77 | 4,78 | 4,48 | 4,53 | -4,87% | 16.027,00 |
| 18.03.2026 | 4,74 | 4,98 | 4,49 | 4,77 | 0,76% | 75.842,00 |
| 17.03.2026 | 4,59 | 4,77 | 4,56 | 4,73 | 2,56% | 20.224,00 |
| 16.03.2026 | 4,55 | 4,66 | 4,48 | 4,61 | 1,27% | 31.340,00 |
| 13.03.2026 | 4,52 | 4,66 | 4,43 | 4,55 | -0,04% | 35.349,00 |
| 12.03.2026 | 4,72 | 4,83 | 4,50 | 4,56 | -4,13% | 66.832,00 |
| 11.03.2026 | 4,90 | 4,96 | 4,71 | 4,75 | -1,86% | 26.755,00 |
| 10.03.2026 | 4,80 | 5,03 | 4,75 | 4,84 | 2,76% | 27.774,00 |
| 09.03.2026 | 4,45 | 4,76 | 4,37 | 4,71 | 3,06% | 23.075,00 |
| 06.03.2026 | 4,74 | 4,77 | 4,48 | 4,57 | -2,31% | 28.619,00 |
| 05.03.2026 | 4,67 | 4,86 | 4,64 | 4,68 | -0,59% | 35.983,00 |
| 04.03.2026 | 4,37 | 4,88 | 4,32 | 4,71 | 6,28% | 30.960,00 |
| 03.03.2026 | 4,66 | 4,66 | 4,29 | 4,43 | -6,54% | 26.965,00 |
| 02.03.2026 | 4,59 | 4,74 | 4,33 | 4,74 | 0,21% | 72.614,00 |
| 27.02.2026 | 4,70 | 4,90 | 4,66 | 4,73 | 0,64% | 35.189,00 |
| 26.02.2026 | 4,88 | 4,92 | 4,59 | 4,70 | -5,28% | 46.093,00 |
| 25.02.2026 | 5,08 | 5,15 | 4,86 | 4,96 | -1,47% | 31.011,00 |
| 24.02.2026 | 4,85 | 5,08 | 4,80 | 5,04 | 3,96% | 32.110,00 |
| 23.02.2026 | 4,69 | 4,88 | 4,55 | 4,84 | 3,02% | 10.491,00 |
| 20.02.2026 | 4,60 | 4,83 | 4,57 | 4,70 | 2,31% | 34.072,00 |
| 19.02.2026 | 4,50 | 4,89 | 4,40 | 4,60 | -1,67% | 46.430,00 |
| 18.02.2026 | 4,58 | 4,71 | 4,54 | 4,67 | 2,32% | 38.882,00 |
| 17.02.2026 | 4,33 | 4,64 | 4,24 | 4,57 | 5,35% | 26.023,00 |
| 16.02.2026 | 4,34 | 4,40 | 4,19 | 4,34 | 2,80% | 24.725,00 |
| 13.02.2026 | 4,28 | 4,37 | 4,15 | 4,22 | -1,72% | 28.074,00 |
| 12.02.2026 | 4,09 | 4,40 | 4,07 | 4,29 | 5,66% | 34.022,00 |
| 11.02.2026 | 4,17 | 4,18 | 4,02 | 4,06 | -2,03% | 11.078,00 |
| 10.02.2026 | 4,11 | 4,23 | 4,11 | 4,15 | 0,73% | 58.180,00 |
| 09.02.2026 | 3,99 | 4,12 | 3,99 | 4,12 | 3,94% | 47.321,00 |
| 06.02.2026 | 4,08 | 4,08 | 3,94 | 3,96 | -3,01% | 21.956,00 |
| 05.02.2026 | 4,12 | 4,13 | 4,01 | 4,08 | -0,71% | 22.216,00 |
| 04.02.2026 | 3,96 | 4,32 | 3,93 | 4,11 | 4,69% | 62.602,00 |
| 03.02.2026 | 3,95 | 3,97 | 3,84 | 3,93 | 0,56% | 13.840,00 |
| 02.02.2026 | 3,86 | 3,96 | 3,85 | 3,91 | -0,13% | 15.498,00 |
| 30.01.2026 | 4,02 | 4,02 | 3,89 | 3,91 | -2,47% | 51.281,00 |
| 29.01.2026 | 3,96 | 4,02 | 3,96 | 4,01 | 1,88% | 17.209,00 |
| 28.01.2026 | 4,08 | 4,11 | 3,93 | 3,94 | -3,81% | 19.919,00 |
| 27.01.2026 | 3,95 | 4,10 | 3,89 | 4,09 | 3,49% | 11.481,00 |
| 26.01.2026 | 4,12 | 4,21 | 3,86 | 3,95 | -4,72% | 82.816,00 |
| 23.01.2026 | 4,36 | 4,48 | 4,12 | 4,15 | -4,42% | 27.832,00 |
| 22.01.2026 | 4,28 | 4,43 | 4,23 | 4,34 | 1,69% | 51.783,00 |
| 21.01.2026 | 4,24 | 4,29 | 4,13 | 4,27 | 1,19% | 56.734,00 |
| 20.01.2026 | 3,94 | 4,33 | 3,76 | 4,22 | 7,33% | 82.874,00 |
| 19.01.2026 | 4,28 | 4,31 | 3,92 | 3,93 | -9,61% | 46.021,00 |
| 16.01.2026 | 4,28 | 4,42 | 4,25 | 4,35 | 1,19% | 31.798,00 |
| 15.01.2026 | 4,39 | 4,48 | 4,25 | 4,30 | -1,80% | 26.997,00 |
| 14.01.2026 | 4,32 | 4,43 | 4,15 | 4,38 | 1,53% | 16.428,00 |
| 13.01.2026 | 4,27 | 4,34 | 4,22 | 4,31 | 0,33% | 13.699,00 |
| 12.01.2026 | 4,29 | 4,43 | 4,20 | 4,30 | 0,89% | 45.126,00 |
| 09.01.2026 | 4,21 | 4,29 | 4,20 | 4,26 | 1,09% | 18.404,00 |
| 08.01.2026 | 4,20 | 4,39 | 4,18 | 4,21 | 0,96% | 34.048,00 |
| 07.01.2026 | 4,17 | 4,25 | 4,02 | 4,17 | -0,10% | 31.769,00 |
| 06.01.2026 | 3,79 | 4,27 | 3,77 | 4,18 | 9,43% | 53.525,00 |
| 05.01.2026 | 3,83 | 3,86 | 3,75 | 3,82 | -0,57% | 17.647,00 |
| 02.01.2026 | 3,71 | 3,91 | 3,71 | 3,84 | 1,78% | 20.274,00 |
| 30.12.2025 | 3,73 | 3,82 | 3,70 | 3,77 | 1,81% | 31.345,00 |
| 29.12.2025 | 3,63 | 3,80 | 3,59 | 3,71 | 2,26% | 34.837,00 |
| 23.12.2025 | 3,66 | 3,70 | 3,58 | 3,62 | -1,25% | 94.294,00 |
| 22.12.2025 | 3,52 | 3,81 | 3,52 | 3,67 | 4,20% | 31.699,00 |
| 19.12.2025 | 3,50 | 3,57 | 3,47 | 3,52 | 0,60% | 26.662,00 |
| 18.12.2025 | 3,55 | 3,56 | 3,48 | 3,50 | -1,71% | 18.632,00 |
| 17.12.2025 | 3,57 | 3,62 | 3,54 | 3,56 | -0,34% | 27.552,00 |
| 16.12.2025 | 3,70 | 3,75 | 3,57 | 3,57 | -3,77% | 24.299,00 |
| 15.12.2025 | 3,77 | 3,78 | 3,68 | 3,71 | -1,33% | 30.472,00 |
| 12.12.2025 | 3,86 | 3,86 | 3,73 | 3,76 | -1,98% | 8.694,00 |
| 11.12.2025 | 3,81 | 4,02 | 3,79 | 3,84 | -0,39% | 11.248,00 |
| 10.12.2025 | 3,81 | 3,94 | 3,75 | 3,85 | 0,44% | 27.861,00 |
| 09.12.2025 | 3,90 | 3,91 | 3,74 | 3,84 | -1,59% | 10.909,00 |
| 08.12.2025 | 3,82 | 3,90 | 3,81 | 3,90 | 0,78% | 11.104,00 |
| 05.12.2025 | 3,78 | 3,87 | 3,72 | 3,87 | 2,49% | 10.533,00 |