1,104€
-5,01%
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 | 1,06 | 1,10 | -5,44% | - |
| 08.05.2025 | 1,13 | 1,20 | 1,13 | 1,16 | 3,21% | 230.199,00 |
| 07.05.2025 | 1,05 | 1,15 | 1,02 | 1,13 | 12,60% | 210.495,00 |
| 06.05.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,99% | 46.607,00 |
| 05.05.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 1,30% | 42.011,00 |
| 02.05.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,40% | 13.915,00 |
| 30.04.2025 | 1,01 | 1,02 | 1,00 | 1,00 | 0,02% | 8.870,00 |
| 29.04.2025 | 1,00 | 1,02 | 1,00 | 1,00 | 0,48% | 10.641,00 |
| 28.04.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -1,97% | 19.343,00 |
| 25.04.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 2,00% | 21.496,00 |
| 24.04.2025 | 1,00 | 1,01 | 1,00 | 1,00 | 0,11% | 14.474,00 |
| 23.04.2025 | 1,00 | 1,01 | 0,98 | 1,00 | 1,51% | 45.245,00 |
| 22.04.2025 | 1,04 | 1,06 | 0,98 | 0,98 | -5,20% | 70.605,00 |
| 17.04.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 2,07% | 20.506,00 |
| 16.04.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -0,69% | 8.719,00 |
| 15.04.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,00% | 38.898,00 |
| 14.04.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 2,00% | 15.956,00 |
| 11.04.2025 | 1,02 | 1,03 | 0,98 | 1,00 | -0,99% | 117.339,00 |
| 10.04.2025 | 1,08 | 1,09 | 1,01 | 1,01 | 1,00% | 49.816,00 |
| 09.04.2025 | 1,02 | 1,07 | 1,00 | 1,00 | -4,76% | 62.908,00 |
| 08.04.2025 | 1,12 | 1,17 | 1,02 | 1,05 | 3,10% | 71.011,00 |
| 07.04.2025 | 1,04 | 1,06 | 0,94 | 1,02 | -4,82% | 83.848,00 |
| 04.04.2025 | 1,06 | 1,12 | 1,00 | 1,07 | 1,90% | 66.957,00 |
| 03.04.2025 | 1,05 | 1,08 | 1,04 | 1,05 | -0,38% | 121.552,00 |
| 02.04.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -1,68% | 26.331,00 |
| 01.04.2025 | 1,10 | 1,15 | 1,06 | 1,07 | 1,90% | 116.888,00 |
| 31.03.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -2,59% | 28.381,00 |
| 28.03.2025 | 1,07 | 1,12 | 1,05 | 1,08 | 1,31% | 53.143,00 |
| 27.03.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -2,02% | 42.006,00 |
| 26.03.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -2,86% | 54.161,00 |
| 25.03.2025 | 1,12 | 1,13 | 1,09 | 1,12 | -0,18% | 17.599,00 |
| 24.03.2025 | 1,12 | 1,16 | 1,12 | 1,12 | 0,90% | 21.646,00 |
| 21.03.2025 | 1,12 | 1,15 | 1,11 | 1,11 | 0,18% | 29.222,00 |
| 20.03.2025 | 1,09 | 1,16 | 1,08 | 1,11 | 0,73% | 39.615,00 |
| 19.03.2025 | 1,17 | 1,18 | 1,06 | 1,10 | -1,96% | 86.055,00 |
| 18.03.2025 | 1,25 | 1,27 | 1,12 | 1,12 | 1,26% | 191.880,00 |
| 17.03.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,74% | 15.324,00 |
| 14.03.2025 | 1,07 | 1,10 | 1,06 | 1,07 | 0,94% | 27.147,00 |
| 13.03.2025 | 1,07 | 1,10 | 1,06 | 1,06 | -1,30% | 30.293,00 |
| 12.03.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 1,32% | 20.265,00 |
| 11.03.2025 | 1,07 | 1,11 | 1,06 | 1,06 | -1,49% | 46.636,00 |
| 10.03.2025 | 1,08 | 1,11 | 1,07 | 1,08 | -0,74% | 31.305,00 |
| 07.03.2025 | 1,06 | 1,13 | 1,04 | 1,08 | 1,31% | 68.531,00 |
| 06.03.2025 | 1,09 | 1,11 | 0,99 | 1,07 | -1,83% | 222.633,00 |
| 05.03.2025 | 1,13 | 1,14 | 1,08 | 1,09 | -0,91% | 135.123,00 |
| 04.03.2025 | 1,18 | 1,20 | 1,06 | 1,10 | -14,33% | 460.420,00 |
| 03.03.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -0,16% | 24.792,00 |
| 28.02.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | 21.763,00 |
| 27.02.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -1,38% | 23.889,00 |
| 26.02.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -0,15% | 18.081,00 |
| 25.02.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -1,80% | 21.797,00 |
| 24.02.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 3,91% | 20.568,00 |
| 21.02.2025 | 1,28 | 1,33 | 1,26 | 1,28 | 1,27% | 57.211,00 |
| 20.02.2025 | 1,32 | 1,32 | 1,25 | 1,26 | -2,17% | 50.708,00 |
| 19.02.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -0,77% | 31.853,00 |
| 18.02.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -2,11% | 37.230,00 |
| 17.02.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 0,76% | 30.418,00 |
| 14.02.2025 | 1,35 | 1,35 | 1,29 | 1,32 | -1,49% | 54.433,00 |
| 13.02.2025 | 1,35 | 1,36 | 1,29 | 1,34 | -0,74% | 116.710,00 |
| 12.02.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 0,00% | 37.613,00 |
| 11.02.2025 | 1,36 | 1,39 | 1,34 | 1,35 | -2,17% | 43.999,00 |
| 10.02.2025 | 1,38 | 1,39 | 1,35 | 1,38 | 1,17% | 58.646,00 |
| 07.02.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -0,44% | 58.698,00 |
| 06.02.2025 | 1,35 | 1,41 | 1,35 | 1,37 | 2,54% | 69.642,00 |
| 05.02.2025 | 1,34 | 1,36 | 1,31 | 1,34 | 1,06% | 92.978,00 |
| 04.02.2025 | 1,39 | 1,41 | 1,29 | 1,32 | -5,97% | 115.202,00 |
| 03.02.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -0,85% | 44.492,00 |
| 31.01.2025 | 1,41 | 1,46 | 1,40 | 1,42 | 3,20% | 93.521,00 |
| 30.01.2025 | 1,39 | 1,41 | 1,37 | 1,37 | -1,86% | 34.490,00 |
| 29.01.2025 | 1,37 | 1,44 | 1,36 | 1,40 | 2,64% | 81.675,00 |
| 28.01.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 1,49% | 33.477,00 |
| 27.01.2025 | 1,38 | 1,39 | 1,34 | 1,34 | -0,44% | 63.027,00 |
| 24.01.2025 | 1,37 | 1,41 | 1,34 | 1,35 | -0,74% | 127.789,00 |
| 23.01.2025 | 1,47 | 1,47 | 1,33 | 1,36 | -6,85% | 181.635,00 |
| 22.01.2025 | 1,54 | 1,55 | 1,40 | 1,46 | -3,95% | 210.623,00 |
| 21.01.2025 | 1,51 | 1,55 | 1,50 | 1,52 | -0,26% | 68.929,00 |
| 20.01.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -2,31% | 29.010,00 |
| 17.01.2025 | 1,54 | 1,58 | 1,50 | 1,56 | 1,30% | 103.975,00 |
| 16.01.2025 | 1,55 | 1,58 | 1,46 | 1,54 | 0,13% | 107.860,00 |
| 15.01.2025 | 1,60 | 1,63 | 1,52 | 1,54 | 5,05% | 255.035,00 |
| 14.01.2025 | 1,63 | 1,65 | 1,46 | 1,46 | -9,85% | 154.943,00 |
| 13.01.2025 | 1,62 | 1,68 | 1,58 | 1,62 | 1,63% | 138.442,00 |
| 10.01.2025 | 1,57 | 1,63 | 1,52 | 1,60 | 1,78% | 221.569,00 |
| 09.01.2025 | 1,53 | 1,58 | 1,51 | 1,57 | 2,61% | 248.119,00 |
| 08.01.2025 | 1,52 | 1,56 | 1,47 | 1,53 | 1,73% | 83.065,00 |
| 07.01.2025 | 1,54 | 1,58 | 1,50 | 1,50 | -1,70% | 67.491,00 |
| 06.01.2025 | 1,46 | 1,55 | 1,46 | 1,53 | 4,22% | 72.885,00 |
| 03.01.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -5,41% | 62.891,00 |
| 02.01.2025 | 1,47 | 1,59 | 1,47 | 1,55 | 2,11% | 128.765,00 |
| 31.12.2024 | 1,39 | 1,53 | 1,39 | 1,52 | 9,83% | 176.233,00 |
| 30.12.2024 | 1,37 | 1,46 | 1,36 | 1,38 | -0,43% | 109.345,00 |
| 27.12.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 0,29% | 72.235,00 |
| 24.12.2024 | 1,38 | 1,39 | 1,35 | 1,39 | 1,17% | 23.735,00 |
| 23.12.2024 | 1,37 | 1,38 | 1,34 | 1,37 | 1,48% | 23.176,00 |
| 20.12.2024 | 1,40 | 1,40 | 1,33 | 1,35 | -3,57% | 76.853,00 |
| 19.12.2024 | 1,35 | 1,41 | 1,33 | 1,40 | 2,64% | 60.902,00 |
| 18.12.2024 | 1,39 | 1,39 | 1,32 | 1,36 | -1,59% | 70.913,00 |
| 17.12.2024 | 1,39 | 1,42 | 1,33 | 1,39 | 0,43% | 89.816,00 |
| 16.12.2024 | 1,30 | 1,46 | 1,29 | 1,38 | 5,34% | 217.336,00 |
| 13.12.2024 | 1,32 | 1,33 | 1,28 | 1,31 | -1,21% | 66.797,00 |