388,100€
-1,99%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 394,50 | 401,70 | 381,73 | 388,90 | -1,79% | 634,00 |
| 08.10.2026 | 379,50 | 398,20 | 379,45 | 396,00 | 4,54% | 748,00 |
| 07.10.2026 | 372,92 | 383,30 | 372,67 | 378,80 | 1,72% | 303,00 |
| 06.10.2026 | 374,83 | 375,55 | 367,58 | 372,40 | -0,53% | 363,00 |
| 05.10.2026 | 361,38 | 376,20 | 358,65 | 374,40 | 3,58% | 531,00 |
| 02.10.2026 | 363,30 | 364,48 | 345,48 | 361,45 | -0,36% | 471,00 |
| 01.10.2026 | 341,80 | 363,45 | 341,10 | 362,75 | 6,07% | 712,00 |
| 30.09.2026 | 342,23 | 351,02 | 340,10 | 342,00 | -0,04% | 148,00 |
| 29.09.2026 | 342,88 | 344,08 | 335,25 | 342,15 | -0,09% | 493,00 |
| 28.09.2026 | 343,27 | 348,13 | 338,27 | 342,45 | 0,79% | 781,00 |
| 25.09.2026 | 334,95 | 341,10 | 324,95 | 339,75 | 0,97% | 434,00 |
| 24.09.2026 | 330,27 | 345,67 | 328,38 | 336,50 | 1,92% | 547,00 |
| 23.09.2026 | 329,67 | 339,73 | 321,02 | 330,15 | 0,18% | 840,00 |
| 22.09.2026 | 342,52 | 346,25 | 327,52 | 329,55 | -3,92% | 1.137,00 |
| 21.09.2026 | 360,00 | 364,88 | 341,17 | 343,00 | -4,74% | 1.385,00 |
| 18.09.2026 | 360,13 | 363,48 | 356,25 | 360,05 | -0,03% | 646,00 |
| 17.09.2026 | 353,30 | 360,55 | 345,23 | 360,15 | 2,45% | 379,00 |
| 16.09.2026 | 343,83 | 354,13 | 336,88 | 351,55 | 2,17% | 370,00 |
| 15.09.2026 | 332,92 | 345,33 | 330,63 | 344,10 | 3,92% | 531,00 |
| 14.09.2026 | 341,63 | 346,38 | 325,20 | 331,13 | -1,82% | 1.370,00 |
| 11.09.2026 | 332,45 | 344,10 | 328,30 | 337,25 | 1,46% | 779,00 |
| 10.09.2026 | 334,95 | 340,38 | 328,95 | 332,40 | -0,72% | 388,00 |
| 09.09.2026 | 330,80 | 334,90 | 325,95 | 334,80 | 1,35% | 485,00 |
| 08.09.2026 | 322,25 | 330,52 | 321,40 | 330,35 | 1,55% | 270,00 |
| 07.09.2026 | 319,42 | 326,33 | 319,15 | 325,30 | 1,76% | 337,00 |
| 04.09.2026 | 318,77 | 320,60 | 310,63 | 319,67 | 0,31% | 1.211,00 |
| 03.09.2026 | 315,67 | 322,75 | 312,33 | 318,67 | 0,93% | 1.455,00 |
| 02.09.2026 | 312,42 | 319,48 | 310,25 | 315,73 | 1,04% | 563,00 |
| 01.09.2026 | 310,58 | 315,45 | 307,40 | 312,48 | 1,08% | 1.559,00 |
| 31.08.2026 | 307,27 | 312,55 | 302,33 | 309,13 | 1,63% | 960,00 |
| 28.08.2026 | 297,60 | 304,38 | 296,65 | 304,17 | 2,36% | 235,00 |
| 27.08.2026 | 298,63 | 301,23 | 292,77 | 297,17 | -0,64% | 62,00 |
| 26.08.2026 | 290,33 | 300,13 | 288,17 | 299,08 | 2,87% | 565,00 |
| 25.08.2026 | 297,20 | 297,80 | 290,73 | 290,73 | -2,03% | 145,00 |
| 24.08.2026 | 298,67 | 302,52 | 294,67 | 296,75 | -0,68% | 489,00 |
| 21.08.2026 | 292,65 | 300,05 | 291,13 | 298,77 | 2,10% | 217,00 |
| 20.08.2026 | 300,27 | 301,92 | 291,95 | 292,63 | -1,30% | 40,00 |
| 19.08.2026 | 302,42 | 303,05 | 294,63 | 296,48 | 36,86% | 488,00 |
| 05.05.2026 | 215,63 | 218,10 | 213,52 | 216,63 | 0,65% | 428,00 |
| 04.05.2026 | 211,52 | 216,20 | 209,05 | 215,23 | -0,03% | 229,00 |
| 30.04.2026 | 215,90 | 217,93 | 208,35 | 215,30 | 0,30% | 1.127,00 |
| 29.04.2026 | 205,38 | 215,75 | 205,27 | 214,65 | 4,64% | 404,00 |
| 28.04.2026 | 203,88 | 208,60 | 203,30 | 205,13 | 0,90% | 183,00 |
| 27.04.2026 | 201,33 | 205,55 | 200,15 | 203,30 | 1,04% | 714,00 |
| 24.04.2026 | 199,48 | 201,33 | 197,19 | 201,20 | 0,63% | 70,00 |
| 23.04.2026 | 200,45 | 202,83 | 196,85 | 199,94 | -0,05% | 117,00 |
| 22.04.2026 | 198,05 | 201,95 | 195,34 | 200,03 | 0,42% | 313,00 |
| 21.04.2026 | 191,64 | 199,74 | 189,80 | 199,20 | 3,71% | 749,00 |
| 20.04.2026 | 194,09 | 194,69 | 189,68 | 192,07 | 1,04% | 883,00 |
| 17.04.2026 | 205,23 | 205,80 | 181,70 | 190,10 | -7,32% | 781,00 |
| 16.04.2026 | 199,06 | 206,10 | 198,53 | 205,13 | 3,04% | 360,00 |
| 15.04.2026 | 199,67 | 201,18 | 195,98 | 199,07 | -0,32% | 254,00 |
| 14.04.2026 | 204,75 | 205,63 | 199,15 | 199,71 | -3,03% | 247,00 |
| 13.04.2026 | 209,45 | 211,25 | 202,70 | 205,95 | 0,97% | 438,00 |
| 10.04.2026 | 200,90 | 204,60 | 196,28 | 203,98 | 1,80% | 268,00 |
| 09.04.2026 | 205,93 | 210,25 | 198,96 | 200,38 | -2,40% | 1.015,00 |
| 08.04.2026 | 205,20 | 208,23 | 198,40 | 205,30 | -5,26% | 910,00 |
| 07.04.2026 | 212,30 | 219,90 | 211,60 | 216,70 | 2,42% | 809,00 |
| 02.04.2026 | 215,58 | 218,60 | 208,80 | 211,58 | 1,60% | 855,00 |
| 01.04.2026 | 212,88 | 214,05 | 203,08 | 208,25 | -2,41% | 1.060,00 |
| 31.03.2026 | 219,52 | 222,40 | 210,08 | 213,40 | -2,15% | 676,00 |
| 30.03.2026 | 222,25 | 227,58 | 216,93 | 218,10 | -1,18% | 683,00 |
| 27.03.2026 | 215,95 | 222,33 | 213,80 | 220,70 | 2,64% | 829,00 |
| 26.03.2026 | 204,63 | 216,08 | 203,43 | 215,02 | 6,00% | 756,00 |
| 25.03.2026 | 206,77 | 210,75 | 202,60 | 202,85 | -2,06% | 298,00 |
| 24.03.2026 | 203,15 | 212,75 | 199,61 | 207,13 | 1,27% | 555,00 |
| 23.03.2026 | 210,77 | 210,90 | 199,45 | 204,52 | -1,64% | 2.260,00 |
| 20.03.2026 | 208,80 | 211,68 | 205,98 | 207,93 | -0,65% | 231,00 |
| 19.03.2026 | 209,40 | 215,10 | 207,35 | 209,27 | 0,50% | 330,00 |
| 18.03.2026 | 204,90 | 210,70 | 203,80 | 208,23 | 1,75% | 923,00 |
| 17.03.2026 | 202,68 | 206,15 | 201,40 | 204,65 | 0,85% | 495,00 |
| 16.03.2026 | 203,02 | 204,40 | 198,65 | 202,93 | 0,46% | 353,00 |
| 13.03.2026 | 205,13 | 207,73 | 201,23 | 202,00 | -1,86% | 846,00 |
| 12.03.2026 | 201,00 | 208,70 | 199,49 | 205,83 | 3,22% | 1.292,00 |
| 11.03.2026 | 186,91 | 199,78 | 186,59 | 199,40 | 6,41% | 416,00 |
| 10.03.2026 | 184,73 | 189,77 | 183,77 | 187,39 | 1,42% | 131,00 |
| 09.03.2026 | 197,25 | 198,00 | 184,37 | 184,77 | -4,39% | 543,00 |
| 06.03.2026 | 196,80 | 200,51 | 190,82 | 193,26 | -1,52% | 609,00 |
| 05.03.2026 | 196,82 | 200,75 | 192,79 | 196,24 | 1,13% | 376,00 |
| 04.03.2026 | 187,42 | 194,11 | 185,43 | 194,04 | 3,63% | 2.126,00 |
| 03.03.2026 | 185,50 | 191,27 | 181,64 | 187,25 | 1,88% | 671,00 |
| 02.03.2026 | 180,26 | 184,91 | 176,30 | 183,79 | 6,10% | 987,00 |
| 27.02.2026 | 171,69 | 174,78 | 168,73 | 173,22 | 0,28% | 433,00 |
| 26.02.2026 | 168,96 | 174,59 | 167,03 | 172,74 | 2,18% | 128,00 |
| 25.02.2026 | 168,87 | 170,22 | 165,61 | 169,06 | -0,10% | 1.375,00 |
| 24.02.2026 | 167,95 | 169,40 | 165,31 | 169,23 | 0,94% | 125,00 |
| 23.02.2026 | 168,43 | 173,18 | 165,93 | 167,65 | -1,61% | 282,00 |
| 20.02.2026 | 170,17 | 171,22 | 168,64 | 170,39 | 0,72% | 32,00 |
| 19.02.2026 | 169,59 | 171,88 | 167,17 | 169,17 | -0,01% | 140,00 |
| 18.02.2026 | 166,81 | 169,42 | 166,63 | 169,19 | 1,62% | 104,00 |
| 17.02.2026 | 168,58 | 172,24 | 165,66 | 166,49 | -1,78% | 653,00 |
| 16.02.2026 | 169,02 | 169,51 | 168,80 | 169,51 | 0,53% | 555,00 |
| 13.02.2026 | 165,90 | 169,77 | 164,93 | 168,62 | 1,60% | 163,00 |
| 12.02.2026 | 172,14 | 174,03 | 165,09 | 165,97 | -3,42% | 356,00 |
| 11.02.2026 | 168,01 | 172,08 | 167,12 | 171,84 | 2,38% | 147,00 |
| 10.02.2026 | 169,69 | 170,64 | 166,20 | 167,85 | -0,69% | 620,00 |
| 09.02.2026 | 171,09 | 173,08 | 167,96 | 169,02 | -1,44% | 483,00 |
| 06.02.2026 | 164,56 | 171,96 | 164,53 | 171,49 | 4,03% | 2.508,00 |
| 05.02.2026 | 166,30 | 166,76 | 161,40 | 164,84 | -1,59% | 763,00 |
| 04.02.2026 | 162,44 | 168,05 | 162,21 | 167,50 | 2,94% | 912,00 |