1,099€
-6,23%
Echtzeit-Aktienkurs Valbiotis S.A
Bid:
Ask:
Aktienkurse zur Valbiotis S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,17 | 1,17 | 1,08 | 1,10 | -6,23% | - |
| 08.05.2025 | 1,12 | 1,19 | 1,12 | 1,17 | 5,11% | - |
| 07.05.2025 | 1,01 | 1,14 | 1,01 | 1,12 | 10,95% | - |
| 06.05.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 0,80% | - |
| 05.05.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,89% | - |
| 02.05.2025 | 1,01 | 1,01 | 1,00 | 1,01 | -0,15% | - |
| 30.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,05% | - |
| 29.04.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 0,50% | - |
| 28.04.2025 | 1,00 | 1,01 | 1,00 | 1,00 | 0,45% | - |
| 25.04.2025 | 1,00 | 1,01 | 1,00 | 1,00 | -0,25% | - |
| 24.04.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,40% | - |
| 23.04.2025 | 1,01 | 1,01 | 0,99 | 1,01 | 0,65% | - |
| 22.04.2025 | 1,02 | 1,04 | 1,00 | 1,00 | -2,78% | - |
| 17.04.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,88% | - |
| 16.04.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -0,78% | - |
| 15.04.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 0,69% | - |
| 14.04.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 2,05% | - |
| 11.04.2025 | 1,02 | 1,03 | 0,98 | 1,00 | -1,63% | - |
| 10.04.2025 | 1,01 | 1,09 | 1,00 | 1,02 | 0,64% | - |
| 09.04.2025 | 1,05 | 1,07 | 1,01 | 1,01 | -5,04% | - |
| 08.04.2025 | 1,02 | 1,13 | 1,02 | 1,06 | 4,12% | - |
| 07.04.2025 | 1,05 | 1,06 | 0,95 | 1,02 | -4,32% | - |
| 04.04.2025 | 1,05 | 1,12 | 1,00 | 1,07 | 1,72% | - |
| 03.04.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -2,24% | - |
| 02.04.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -1,56% | - |
| 01.04.2025 | 1,10 | 1,15 | 1,07 | 1,09 | -1,45% | - |
| 31.03.2025 | 1,07 | 1,12 | 1,06 | 1,11 | 3,27% | - |
| 28.03.2025 | 1,07 | 1,11 | 1,07 | 1,07 | -0,19% | - |
| 27.03.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,74% | - |
| 26.03.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -3,40% | - |
| 25.03.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -1,41% | - |
| 24.03.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,71% | - |
| 21.03.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 1,17% | - |
| 20.03.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 2,20% | - |
| 19.03.2025 | 1,22 | 1,22 | 1,08 | 1,09 | -10,37% | - |
| 18.03.2025 | 1,12 | 1,27 | 1,12 | 1,22 | 8,19% | - |
| 17.03.2025 | 1,08 | 1,12 | 1,07 | 1,12 | 3,60% | - |
| 14.03.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 1,78% | - |
| 13.03.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -1,48% | - |
| 12.03.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,28% | - |
| 11.03.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,28% | - |
| 10.03.2025 | 1,09 | 1,12 | 1,08 | 1,09 | -0,18% | - |
| 07.03.2025 | 1,05 | 1,11 | 1,04 | 1,09 | 4,59% | - |
| 06.03.2025 | 1,10 | 1,11 | 0,98 | 1,05 | -5,17% | - |
| 05.03.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -1,16% | - |
| 04.03.2025 | 1,29 | 1,31 | 1,08 | 1,12 | -13,22% | - |
| 03.03.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -0,62% | - |
| 28.02.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,69% | - |
| 27.02.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,53% | - |
| 26.02.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -0,76% | - |
| 25.02.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,30% | - |
| 24.02.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,77% | - |
| 21.02.2025 | 1,27 | 1,33 | 1,27 | 1,31 | 3,08% | - |
| 20.02.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -2,54% | - |
| 19.02.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -0,99% | - |
| 18.02.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -2,01% | - |
| 17.02.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 2,60% | - |
| 14.02.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -0,84% | - |
| 13.02.2025 | 1,35 | 1,36 | 1,30 | 1,32 | -1,86% | - |
| 12.02.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -0,96% | - |
| 11.02.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -0,81% | - |
| 10.02.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,87% | - |
| 07.02.2025 | 1,34 | 1,42 | 1,34 | 1,38 | -0,65% | - |
| 06.02.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 2,97% | - |
| 05.02.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 0,60% | - |
| 04.02.2025 | 1,40 | 1,41 | 1,30 | 1,34 | -4,49% | - |
| 03.02.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,61% | - |
| 31.01.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 3,04% | - |
| 30.01.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -0,79% | - |
| 29.01.2025 | 1,36 | 1,43 | 1,36 | 1,39 | 2,27% | - |
| 28.01.2025 | 1,36 | 1,38 | 1,36 | 1,36 | 0,52% | - |
| 27.01.2025 | 1,36 | 1,39 | 1,35 | 1,36 | -0,44% | - |
| 24.01.2025 | 1,36 | 1,39 | 1,34 | 1,36 | -0,07% | - |
| 23.01.2025 | 1,45 | 1,47 | 1,34 | 1,36 | -5,94% | - |
| 22.01.2025 | 1,53 | 1,56 | 1,41 | 1,45 | -5,29% | - |
| 21.01.2025 | 1,54 | 1,54 | 1,49 | 1,53 | -0,78% | - |
| 20.01.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -1,66% | - |
| 17.01.2025 | 1,56 | 1,58 | 1,51 | 1,57 | 0,77% | - |
| 16.01.2025 | 1,55 | 1,58 | 1,48 | 1,56 | 0,65% | - |
| 15.01.2025 | 1,61 | 1,63 | 1,53 | 1,55 | -0,71% | 2.222,00 |
| 14.01.2025 | 1,62 | 1,65 | 1,50 | 1,56 | -3,83% | 2.222,00 |
| 13.01.2025 | 1,58 | 1,67 | 1,58 | 1,62 | 2,02% | 1.500,00 |
| 10.01.2025 | 1,56 | 1,63 | 1,53 | 1,59 | 1,60% | - |
| 09.01.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 2,49% | - |
| 08.01.2025 | 1,52 | 1,56 | 1,47 | 1,52 | 0,53% | - |
| 07.01.2025 | 1,53 | 1,57 | 1,51 | 1,52 | -0,92% | - |
| 06.01.2025 | 1,49 | 1,54 | 1,47 | 1,53 | 2,82% | - |
| 03.01.2025 | 1,56 | 1,57 | 1,47 | 1,49 | -4,80% | - |
| 02.01.2025 | 1,41 | 1,59 | 1,37 | 1,56 | 11,17% | - |
| 30.12.2024 | 1,38 | 1,46 | 1,37 | 1,41 | 1,96% | - |
| 27.12.2024 | 1,38 | 1,40 | 1,35 | 1,38 | 0,22% | - |
| 23.12.2024 | 1,37 | 1,38 | 1,35 | 1,38 | 0,73% | - |
| 20.12.2024 | 1,38 | 1,39 | 1,34 | 1,37 | -1,37% | - |
| 19.12.2024 | 1,37 | 1,40 | 1,34 | 1,39 | 0,95% | - |
| 18.12.2024 | 1,37 | 1,38 | 1,32 | 1,37 | 0,44% | - |
| 17.12.2024 | 1,37 | 1,41 | 1,34 | 1,37 | -0,36% | - |
| 16.12.2024 | 1,29 | 1,45 | 1,29 | 1,37 | 6,11% | - |
| 13.12.2024 | 1,32 | 1,33 | 1,28 | 1,29 | -1,82% | - |
| 12.12.2024 | 1,31 | 1,33 | 1,29 | 1,32 | 0,23% | - |
| 11.12.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -3,31% | - |