12,413€
-7,54%
Echtzeit-Aktienkurs VALEO SA INH. EO 1
Bid:
Ask:
Aktienkurse zur VALEO SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 13,34 | 13,35 | 12,40 | 12,41 | -7,54% | 2.927,00 |
| 21.10.2026 | 13,61 | 13,67 | 13,30 | 13,43 | -1,29% | 2.870,00 |
| 20.10.2026 | 13,43 | 13,80 | 13,22 | 13,60 | 0,97% | 3.456,00 |
| 19.10.2026 | 14,04 | 14,05 | 13,29 | 13,47 | -2,81% | 25,00 |
| 16.10.2026 | 13,78 | 14,56 | 13,74 | 13,86 | 0,87% | 2.758,00 |
| 15.10.2026 | 13,73 | 13,74 | 13,73 | 13,74 | 1,22% | - |
| 14.10.2026 | 13,65 | 13,96 | 13,56 | 13,58 | -0,69% | 247,00 |
| 13.10.2026 | 13,49 | 13,68 | 13,31 | 13,67 | 1,33% | 1.528,00 |
| 12.10.2026 | 13,67 | 13,92 | 13,44 | 13,49 | -0,37% | - |
| 09.10.2026 | 13,51 | 13,80 | 13,36 | 13,54 | 0,67% | 546,00 |
| 08.10.2026 | 14,44 | 14,45 | 13,34 | 13,45 | -6,95% | 1.560,00 |
| 07.10.2026 | 14,92 | 15,68 | 14,44 | 14,46 | -3,89% | 2.571,00 |
| 06.10.2026 | 14,40 | 15,24 | 14,40 | 15,04 | 4,59% | 279,00 |
| 05.10.2026 | 14,10 | 14,39 | 14,01 | 14,38 | 1,70% | 156,00 |
| 02.10.2026 | 14,04 | 14,36 | 13,94 | 14,14 | 0,78% | - |
| 01.10.2026 | 14,50 | 14,63 | 13,87 | 14,03 | -3,07% | - |
| 30.09.2026 | 14,65 | 14,83 | 14,41 | 14,48 | -0,89% | 3.300,00 |
| 29.09.2026 | 14,66 | 14,81 | 14,49 | 14,61 | -0,58% | 216,00 |
| 28.09.2026 | 14,88 | 15,10 | 14,62 | 14,69 | -1,61% | - |
| 25.09.2026 | 14,63 | 14,94 | 14,39 | 14,93 | 2,40% | - |
| 24.09.2026 | 14,84 | 14,87 | 14,47 | 14,58 | -2,05% | 2.550,00 |
| 23.09.2026 | 15,60 | 15,95 | 14,83 | 14,89 | 0,54% | 14.150,00 |
| 22.09.2026 | 14,71 | 15,13 | 14,43 | 14,81 | 0,44% | 16,00 |
| 21.09.2026 | 14,98 | 15,00 | 14,64 | 14,74 | -1,11% | 124,00 |
| 18.09.2026 | 15,47 | 15,53 | 14,84 | 14,91 | -3,65% | 17,00 |
| 17.09.2026 | 14,83 | 15,54 | 14,80 | 15,47 | 4,95% | 231,00 |
| 16.09.2026 | 14,40 | 14,83 | 14,25 | 14,74 | 2,57% | 270,00 |
| 15.09.2026 | 14,21 | 14,61 | 13,94 | 14,37 | 0,88% | 81,00 |
| 14.09.2026 | 14,77 | 14,82 | 14,14 | 14,25 | -3,81% | 467,00 |
| 11.09.2026 | 14,82 | 15,11 | 14,45 | 14,81 | 0,24% | - |
| 10.09.2026 | 14,61 | 14,93 | 14,59 | 14,78 | 1,44% | 4.213,00 |
| 09.09.2026 | 14,65 | 14,65 | 14,31 | 14,57 | -0,38% | 26,00 |
| 08.09.2026 | 14,46 | 14,97 | 14,17 | 14,62 | 0,93% | - |
| 07.09.2026 | 14,51 | 14,58 | 14,24 | 14,49 | -0,31% | 249,00 |
| 04.09.2026 | 14,49 | 14,82 | 14,33 | 14,53 | 0,28% | 1.356,00 |
| 03.09.2026 | 13,83 | 14,49 | 13,70 | 14,49 | 4,81% | 162,00 |
| 02.09.2026 | 14,04 | 14,07 | 13,49 | 13,83 | -1,43% | - |
| 01.09.2026 | 14,38 | 14,50 | 13,91 | 14,03 | -2,33% | 2.100,00 |
| 31.08.2026 | 14,14 | 14,57 | 14,07 | 14,36 | 1,63% | 252,00 |
| 28.08.2026 | 13,68 | 14,16 | 13,68 | 14,13 | 3,37% | - |
| 27.08.2026 | 14,02 | 14,03 | 13,59 | 13,67 | -2,29% | 713,00 |
| 26.08.2026 | 14,11 | 14,34 | 13,98 | 13,99 | -0,74% | - |
| 25.08.2026 | 14,10 | 14,28 | 13,80 | 14,10 | 0,07% | 16,00 |
| 24.08.2026 | 14,24 | 14,37 | 14,06 | 14,09 | -1,19% | - |
| 21.08.2026 | 14,13 | 14,48 | 14,12 | 14,26 | 1,21% | 504,00 |
| 20.08.2026 | 14,07 | 14,12 | 13,94 | 14,09 | -1,40% | 650,00 |
| 19.08.2026 | 14,54 | 14,57 | 14,28 | 14,29 | 33,50% | - |
| 05.05.2026 | 10,42 | 10,73 | 10,40 | 10,70 | 2,88% | 84,00 |
| 04.05.2026 | 10,69 | 10,81 | 10,37 | 10,40 | -2,62% | 2.142,00 |
| 30.04.2026 | 10,39 | 10,70 | 10,23 | 10,68 | 2,20% | - |
| 29.04.2026 | 10,58 | 10,66 | 10,42 | 10,45 | -0,81% | 15,00 |
| 28.04.2026 | 10,73 | 10,83 | 10,53 | 10,54 | -1,91% | - |
| 27.04.2026 | 10,72 | 10,82 | 10,56 | 10,74 | 0,00% | 12.000,00 |
| 24.04.2026 | 11,14 | 11,22 | 10,64 | 10,74 | -3,37% | 2.108,00 |
| 23.04.2026 | 10,97 | 11,25 | 10,93 | 11,12 | 0,82% | - |
| 22.04.2026 | 11,14 | 11,24 | 10,98 | 11,03 | -0,18% | 475,00 |
| 21.04.2026 | 11,28 | 11,37 | 11,04 | 11,05 | -2,04% | 1.208,00 |
| 20.04.2026 | 11,48 | 11,63 | 11,21 | 11,28 | -2,72% | 4.080,00 |
| 17.04.2026 | 11,05 | 11,72 | 10,89 | 11,59 | 4,93% | 1.274,00 |
| 16.04.2026 | 11,14 | 11,36 | 10,93 | 11,05 | -0,50% | 350,00 |
| 15.04.2026 | 11,18 | 11,25 | 11,03 | 11,10 | -0,89% | - |
| 14.04.2026 | 10,98 | 11,30 | 10,98 | 11,20 | 1,82% | 69,00 |
| 13.04.2026 | 11,01 | 11,06 | 10,88 | 11,00 | -1,30% | - |
| 10.04.2026 | 10,96 | 11,36 | 10,93 | 11,15 | 1,78% | - |
| 09.04.2026 | 11,11 | 11,13 | 10,83 | 10,95 | -2,01% | 284,00 |
| 08.04.2026 | 10,82 | 11,31 | 10,82 | 11,18 | 7,61% | 6.015,00 |
| 07.04.2026 | 10,40 | 10,65 | 10,17 | 10,39 | -0,43% | 963,00 |
| 02.04.2026 | 10,70 | 10,80 | 10,24 | 10,43 | -4,36% | 2.800,00 |
| 01.04.2026 | 10,51 | 10,99 | 10,51 | 10,91 | 4,03% | 2.698,00 |
| 31.03.2026 | 10,03 | 10,50 | 9,94 | 10,48 | 5,61% | - |
| 30.03.2026 | 10,16 | 10,22 | 9,88 | 9,93 | -2,11% | 2.183,00 |
| 27.03.2026 | 10,47 | 10,47 | 10,14 | 10,14 | -2,83% | - |
| 26.03.2026 | 10,53 | 10,65 | 10,32 | 10,44 | -1,56% | 3.422,00 |
| 25.03.2026 | 10,33 | 10,67 | 10,32 | 10,60 | 2,56% | 3.744,00 |
| 24.03.2026 | 10,41 | 10,48 | 10,08 | 10,34 | -1,38% | 11.601,00 |
| 23.03.2026 | 9,56 | 10,53 | 9,45 | 10,48 | 8,06% | 5.018,00 |
| 20.03.2026 | 9,77 | 9,97 | 9,63 | 9,70 | -0,94% | 775,00 |
| 19.03.2026 | 10,22 | 10,24 | 9,70 | 9,79 | -4,07% | 940,00 |
| 18.03.2026 | 10,51 | 10,66 | 10,20 | 10,21 | -2,11% | 303,00 |
| 17.03.2026 | 10,29 | 10,55 | 10,29 | 10,43 | 0,58% | 696,00 |
| 16.03.2026 | 10,43 | 10,50 | 10,18 | 10,37 | 0,29% | 957,00 |
| 13.03.2026 | 10,40 | 10,54 | 10,25 | 10,34 | -0,77% | 1.406,00 |
| 12.03.2026 | 10,81 | 10,89 | 10,29 | 10,42 | -4,54% | 2.895,00 |
| 11.03.2026 | 10,89 | 10,96 | 10,62 | 10,91 | 0,37% | 14.134,00 |
| 10.03.2026 | 10,38 | 11,01 | 10,30 | 10,87 | 4,52% | 4.230,00 |
| 09.03.2026 | 10,51 | 10,59 | 10,11 | 10,40 | -3,39% | 2.204,00 |
| 06.03.2026 | 11,04 | 11,11 | 10,60 | 10,77 | -2,18% | 2.284,00 |
| 05.03.2026 | 11,27 | 11,30 | 10,90 | 11,01 | -3,30% | 2.175,00 |
| 04.03.2026 | 11,06 | 11,40 | 10,74 | 11,38 | 2,02% | 2.950,00 |
| 03.03.2026 | 11,73 | 11,74 | 10,83 | 11,16 | -5,79% | 1.731,00 |
| 02.03.2026 | 11,87 | 11,90 | 11,63 | 11,84 | -3,27% | 1.538,00 |
| 27.02.2026 | 12,98 | 13,21 | 12,00 | 12,24 | -5,30% | 6.434,00 |
| 26.02.2026 | 13,03 | 13,17 | 12,71 | 12,93 | -0,88% | 2.900,00 |
| 25.02.2026 | 13,07 | 13,43 | 12,97 | 13,04 | -0,23% | 17,00 |
| 24.02.2026 | 12,66 | 13,28 | 12,65 | 13,07 | 3,32% | 1.614,00 |
| 23.02.2026 | 12,99 | 13,00 | 12,59 | 12,65 | -2,99% | 1.248,00 |
| 20.02.2026 | 13,05 | 13,20 | 12,77 | 13,04 | 0,00% | 7.488,00 |
| 19.02.2026 | 13,32 | 13,49 | 13,00 | 13,04 | -2,07% | 100,00 |
| 18.02.2026 | 13,07 | 13,38 | 12,90 | 13,32 | 1,95% | 1.216,00 |
| 17.02.2026 | 13,21 | 13,36 | 12,91 | 13,06 | -1,51% | 30,00 |