13,245€
-0,19%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 13,26 | 13,49 | 13,07 | 13,26 | -0,49% | 14,00 |
| 13.02.2026 | 13,43 | 13,45 | 13,25 | 13,33 | -0,71% | 88,00 |
| 12.02.2026 | 13,23 | 13,92 | 13,14 | 13,42 | 1,74% | 1.937,00 |
| 11.02.2026 | 13,15 | 13,34 | 12,71 | 13,19 | 0,00% | 2.600,00 |
| 10.02.2026 | 12,75 | 13,35 | 12,74 | 13,19 | 3,49% | 6.610,00 |
| 09.02.2026 | 12,56 | 12,89 | 12,49 | 12,75 | 1,63% | 518,00 |
| 06.02.2026 | 12,64 | 12,69 | 12,27 | 12,54 | -0,67% | 2.247,00 |
| 05.02.2026 | 12,83 | 12,87 | 12,35 | 12,63 | -1,79% | 116,00 |
| 04.02.2026 | 12,18 | 12,93 | 12,18 | 12,86 | 5,80% | 771,00 |
| 03.02.2026 | 12,23 | 12,38 | 12,05 | 12,15 | -0,25% | - |
| 02.02.2026 | 11,67 | 12,19 | 11,64 | 12,18 | 3,15% | 588,00 |
| 30.01.2026 | 12,16 | 12,26 | 11,57 | 11,81 | -3,13% | - |
| 29.01.2026 | 12,22 | 12,32 | 12,09 | 12,19 | 0,16% | 2.863,00 |
| 28.01.2026 | 12,63 | 12,63 | 12,15 | 12,17 | -2,83% | 2.096,00 |
| 27.01.2026 | 12,42 | 12,56 | 12,22 | 12,53 | 1,21% | 992,00 |
| 26.01.2026 | 12,46 | 12,48 | 12,23 | 12,38 | -0,76% | - |
| 23.01.2026 | 12,27 | 12,54 | 12,10 | 12,47 | 1,55% | 986,00 |
| 22.01.2026 | 11,76 | 12,32 | 11,76 | 12,28 | 4,47% | 6.670,00 |
| 21.01.2026 | 11,41 | 11,80 | 11,41 | 11,76 | 3,39% | 15,00 |
| 20.01.2026 | 11,56 | 11,64 | 11,35 | 11,37 | -1,81% | 1.725,00 |
| 19.01.2026 | 11,72 | 11,74 | 11,32 | 11,58 | -3,38% | 4.894,00 |
| 16.01.2026 | 12,08 | 12,10 | 11,81 | 11,99 | -0,65% | 639,00 |
| 15.01.2026 | 12,44 | 12,44 | 11,96 | 12,06 | -2,52% | 5.585,00 |
| 14.01.2026 | 12,17 | 12,46 | 12,06 | 12,38 | 1,81% | 4.620,00 |
| 13.01.2026 | 12,05 | 12,19 | 11,80 | 12,16 | 0,79% | 84,00 |
| 12.01.2026 | 12,13 | 12,21 | 11,96 | 12,06 | 0,12% | 380,00 |
| 09.01.2026 | 12,14 | 12,47 | 11,94 | 12,05 | -0,78% | 2.152,00 |
| 08.01.2026 | 12,05 | 12,14 | 11,67 | 12,14 | 0,50% | - |
| 07.01.2026 | 12,08 | 12,26 | 11,92 | 12,08 | -0,04% | 34,00 |
| 06.01.2026 | 11,83 | 12,11 | 11,82 | 12,09 | 2,29% | 644,00 |
| 05.01.2026 | 12,29 | 12,29 | 11,80 | 11,82 | -3,39% | 1.293,00 |
| 02.01.2026 | 11,60 | 12,29 | 11,60 | 12,23 | 4,77% | 1.364,00 |
| 30.12.2025 | 11,58 | 11,71 | 11,56 | 11,67 | 0,89% | - |
| 29.12.2025 | 11,40 | 11,65 | 11,38 | 11,57 | 2,66% | - |
| 23.12.2025 | 11,46 | 11,46 | 11,24 | 11,27 | -1,62% | - |
| 22.12.2025 | 11,48 | 11,61 | 11,37 | 11,46 | -0,04% | 15,00 |
| 19.12.2025 | 11,41 | 11,64 | 11,32 | 11,46 | 0,70% | - |
| 18.12.2025 | 11,42 | 11,61 | 11,26 | 11,38 | -0,22% | - |
| 17.12.2025 | 11,38 | 11,45 | 11,24 | 11,41 | 0,35% | - |
| 16.12.2025 | 11,29 | 11,55 | 11,27 | 11,37 | 0,40% | 1.854,00 |
| 15.12.2025 | 11,51 | 11,58 | 11,26 | 11,32 | -1,35% | 14,00 |
| 12.12.2025 | 11,41 | 11,50 | 11,34 | 11,48 | 0,70% | - |
| 11.12.2025 | 11,26 | 11,41 | 11,14 | 11,40 | 0,66% | 400,00 |
| 10.12.2025 | 11,21 | 11,34 | 11,12 | 11,32 | 1,03% | 2.900,00 |
| 09.12.2025 | 11,48 | 11,49 | 11,19 | 11,21 | -2,52% | 201,00 |
| 08.12.2025 | 11,51 | 11,61 | 11,39 | 11,50 | -0,09% | 1.162,00 |
| 05.12.2025 | 11,38 | 11,72 | 11,26 | 11,51 | 1,37% | 2.772,00 |