1,022€
-8,91%
Echtzeit-Aktienkurs VALBIOTIS S.A. EO -,10
Bid:
Ask:
Aktienkurse zur VALBIOTIS S.A. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,17 | 1,17 | 1,06 | 1,10 | -5,72% | - |
| 08.05.2025 | 1,12 | 1,19 | 1,12 | 1,17 | 4,00% | - |
| 07.05.2025 | 0,96 | 1,13 | 0,96 | 1,13 | 12,49% | - |
| 06.05.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,89% | - |
| 05.05.2025 | 1,00 | 1,01 | 0,96 | 1,01 | -3,81% | - |
| 02.05.2025 | 1,00 | 1,05 | 1,00 | 1,05 | -0,28% | - |
| 30.04.2025 | 0,97 | 1,05 | 0,97 | 1,05 | 0,00% | - |
| 29.04.2025 | 0,96 | 1,05 | 0,96 | 1,05 | 4,99% | - |
| 28.04.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -0,59% | - |
| 25.04.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,31% | - |
| 24.04.2025 | 0,96 | 1,02 | 0,96 | 1,00 | -4,96% | - |
| 23.04.2025 | 0,94 | 1,05 | 0,94 | 1,05 | 0,38% | - |
| 22.04.2025 | 1,03 | 1,06 | 0,99 | 1,04 | 5,67% | - |
| 17.04.2025 | 1,01 | 1,07 | 0,98 | 0,99 | -7,14% | - |
| 16.04.2025 | 0,98 | 1,06 | 0,98 | 1,06 | 4,31% | - |
| 15.04.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 0,00% | - |
| 14.04.2025 | 1,01 | 1,03 | 1,00 | 1,02 | 2,00% | - |
| 11.04.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -2,53% | - |
| 10.04.2025 | 1,01 | 1,09 | 0,99 | 1,03 | 2,50% | - |
| 09.04.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -9,33% | - |
| 08.04.2025 | 1,04 | 1,17 | 1,02 | 1,10 | 6,87% | - |
| 07.04.2025 | 1,08 | 1,08 | 0,95 | 1,03 | -4,44% | - |
| 04.04.2025 | 1,01 | 1,12 | 1,01 | 1,08 | 2,17% | - |
| 03.04.2025 | 1,04 | 1,06 | 1,04 | 1,06 | -4,25% | - |
| 02.04.2025 | 1,07 | 1,11 | 1,06 | 1,11 | 0,36% | - |
| 01.04.2025 | 1,01 | 1,15 | 1,01 | 1,10 | 3,09% | - |
| 31.03.2025 | 1,04 | 1,11 | 1,04 | 1,07 | 4,09% | - |
| 28.03.2025 | 1,02 | 1,11 | 1,02 | 1,03 | -8,15% | - |
| 27.03.2025 | 1,08 | 1,12 | 1,07 | 1,12 | 7,92% | - |
| 26.03.2025 | 1,07 | 1,12 | 1,04 | 1,04 | -3,09% | - |
| 25.03.2025 | 1,08 | 1,13 | 1,07 | 1,07 | -9,41% | - |
| 24.03.2025 | 1,13 | 1,18 | 1,11 | 1,18 | 1,11% | - |
| 21.03.2025 | 1,12 | 1,17 | 1,11 | 1,17 | 5,05% | - |
| 20.03.2025 | 1,10 | 1,14 | 1,09 | 1,11 | 6,32% | - |
| 19.03.2025 | 1,11 | 1,17 | 1,04 | 1,04 | -7,12% | - |
| 18.03.2025 | 1,11 | 1,27 | 1,10 | 1,12 | 1,26% | - |
| 17.03.2025 | 1,08 | 1,12 | 1,07 | 1,11 | -1,25% | - |
| 14.03.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 6,04% | - |
| 13.03.2025 | 1,06 | 1,12 | 1,06 | 1,06 | -1,94% | - |
| 12.03.2025 | 1,05 | 1,12 | 1,05 | 1,08 | -3,74% | - |
| 11.03.2025 | 1,06 | 1,13 | 1,06 | 1,12 | -0,80% | - |
| 10.03.2025 | 1,09 | 1,14 | 1,05 | 1,13 | -0,35% | - |
| 07.03.2025 | 1,05 | 1,14 | 1,01 | 1,14 | 10,51% | - |
| 06.03.2025 | 1,10 | 1,14 | 0,98 | 1,03 | -10,06% | - |
| 05.03.2025 | 1,15 | 1,15 | 1,09 | 1,14 | -0,95% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,06 | 1,15 | -10,12% | - |
| 03.03.2025 | 1,29 | 1,29 | 1,26 | 1,28 | -0,16% | - |
| 28.02.2025 | 1,27 | 1,34 | 1,27 | 1,29 | -4,39% | - |
| 27.02.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 3,14% | - |
| 26.02.2025 | 1,29 | 1,36 | 1,29 | 1,30 | -4,19% | - |
| 25.02.2025 | 1,21 | 1,36 | 1,21 | 1,36 | 6,58% | - |
| 24.02.2025 | 1,26 | 1,34 | 1,26 | 1,28 | -4,84% | - |
| 21.02.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 6,17% | - |
| 20.02.2025 | 1,28 | 1,34 | 1,26 | 1,26 | -5,88% | - |
| 19.02.2025 | 1,29 | 1,35 | 1,29 | 1,34 | -0,81% | - |
| 18.02.2025 | 1,38 | 1,38 | 1,29 | 1,35 | -1,96% | - |
| 17.02.2025 | 1,20 | 1,38 | 1,20 | 1,38 | 9,00% | - |
| 14.02.2025 | 1,21 | 1,34 | 1,21 | 1,27 | -3,87% | - |
| 13.02.2025 | 1,33 | 1,35 | 1,30 | 1,32 | -1,79% | - |
| 12.02.2025 | 1,33 | 1,38 | 1,33 | 1,34 | -0,59% | - |
| 11.02.2025 | 1,32 | 1,38 | 1,32 | 1,35 | 1,96% | - |
| 10.02.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -6,76% | - |
| 07.02.2025 | 1,35 | 1,42 | 1,35 | 1,42 | -0,35% | - |
| 06.02.2025 | 1,34 | 1,43 | 1,34 | 1,43 | 2,67% | - |
| 05.02.2025 | 1,31 | 1,39 | 1,31 | 1,39 | 0,43% | - |
| 04.02.2025 | 1,40 | 1,41 | 1,30 | 1,38 | -1,50% | - |
| 03.02.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 31.01.2025 | 1,37 | 1,45 | 1,37 | 1,42 | 2,01% | - |
| 30.01.2025 | 1,28 | 1,40 | 1,28 | 1,39 | 0,00% | - |
| 29.01.2025 | 1,35 | 1,43 | 1,34 | 1,39 | 1,91% | - |
| 28.01.2025 | 1,33 | 1,40 | 1,33 | 1,36 | -2,36% | - |
| 27.01.2025 | 1,36 | 1,40 | 1,34 | 1,40 | -0,36% | - |
| 24.01.2025 | 1,36 | 1,47 | 1,34 | 1,40 | 3,09% | - |
| 23.01.2025 | 1,34 | 1,47 | 1,33 | 1,36 | -3,41% | - |
| 22.01.2025 | 1,50 | 1,57 | 1,41 | 1,41 | -7,37% | - |
| 21.01.2025 | 1,58 | 1,58 | 1,50 | 1,52 | -3,68% | - |
| 20.01.2025 | 1,54 | 1,61 | 1,54 | 1,58 | 1,15% | - |
| 17.01.2025 | 1,59 | 1,59 | 1,51 | 1,56 | -2,07% | - |
| 16.01.2025 | 1,59 | 1,60 | 1,47 | 1,59 | 3,04% | - |
| 15.01.2025 | 1,75 | 1,75 | 1,53 | 1,55 | -7,98% | - |
| 14.01.2025 | 1,60 | 1,68 | 1,47 | 1,68 | 3,45% | - |
| 13.01.2025 | 1,60 | 1,67 | 1,58 | 1,62 | 4,98% | - |
| 10.01.2025 | 1,57 | 1,62 | 1,53 | 1,55 | -1,46% | - |
| 09.01.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 2,61% | - |
| 08.01.2025 | 1,49 | 1,56 | 1,47 | 1,53 | -1,54% | - |
| 07.01.2025 | 1,51 | 1,57 | 1,47 | 1,55 | 1,57% | - |
| 06.01.2025 | 1,45 | 1,54 | 1,45 | 1,53 | 0,26% | - |
| 03.01.2025 | 1,56 | 1,56 | 1,47 | 1,53 | -1,68% | - |
| 02.01.2025 | 1,49 | 1,59 | 1,46 | 1,55 | 10,38% | - |
| 30.12.2024 | 1,37 | 1,46 | 1,33 | 1,41 | 5,63% | - |
| 27.12.2024 | 1,37 | 1,39 | 1,33 | 1,33 | -2,85% | - |
| 23.12.2024 | 1,41 | 1,41 | 1,35 | 1,37 | -2,70% | - |
| 20.12.2024 | 1,27 | 1,41 | 1,27 | 1,41 | 4,76% | - |
| 19.12.2024 | 1,41 | 1,43 | 1,33 | 1,34 | -1,90% | - |
| 18.12.2024 | 1,25 | 1,38 | 1,25 | 1,37 | 3,32% | - |
| 17.12.2024 | 1,36 | 1,41 | 1,33 | 1,33 | -3,91% | - |
| 16.12.2024 | 1,26 | 1,46 | 1,26 | 1,38 | 6,24% | - |
| 13.12.2024 | 1,31 | 1,33 | 1,28 | 1,30 | 1,88% | - |
| 12.12.2024 | 1,28 | 1,35 | 1,28 | 1,28 | -5,76% | - |
| 11.12.2024 | 1,40 | 1,40 | 1,31 | 1,35 | -3,36% | - |