Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,22 | 12,22 | 11,53 | 11,57 | -5,16% | 151.511,00 |
| 30.09.2025 | 11,67 | 12,23 | 11,41 | 12,20 | 11,42% | 181.782,00 |
| 29.09.2025 | 10,53 | 10,95 | 10,37 | 10,95 | 12,77% | 106.338,00 |
| 26.09.2025 | 9,95 | 9,99 | 9,70 | 9,71 | -2,41% | 15.281,00 |
| 25.09.2025 | 10,03 | 10,10 | 9,94 | 9,95 | -3,40% | 32.321,00 |
| 24.09.2025 | 10,08 | 10,48 | 10,08 | 10,30 | 2,69% | 61.963,00 |
| 23.09.2025 | 10,24 | 10,30 | 9,97 | 10,03 | -1,18% | 25.432,00 |
| 22.09.2025 | 9,96 | 10,30 | 9,87 | 10,15 | -0,29% | 55.071,00 |
| 19.09.2025 | 10,32 | 10,55 | 10,10 | 10,18 | 2,31% | 50.183,00 |
| 18.09.2025 | 10,06 | 10,08 | 9,83 | 9,95 | -0,20% | 99.533,00 |
| 17.09.2025 | 9,91 | 10,07 | 9,58 | 9,97 | 12,27% | 116.020,00 |
| 16.09.2025 | 8,91 | 8,99 | 8,74 | 8,88 | -0,56% | 26.207,00 |
| 15.09.2025 | 9,14 | 9,19 | 8,72 | 8,93 | -0,11% | 76.469,00 |
| 12.09.2025 | 9,15 | 9,15 | 8,76 | 8,94 | -2,61% | 40.127,00 |
| 11.09.2025 | 9,05 | 9,46 | 9,05 | 9,18 | 1,32% | 76.087,00 |
| 10.09.2025 | 9,09 | 9,11 | 8,93 | 9,06 | 1,46% | 44.430,00 |
| 09.09.2025 | 8,70 | 9,09 | 8,70 | 8,93 | 4,81% | 39.604,00 |
| 08.09.2025 | 8,46 | 8,75 | 8,33 | 8,52 | -1,50% | 39.776,00 |
| 05.09.2025 | 8,77 | 8,84 | 8,64 | 8,65 | -2,15% | 32.582,00 |
| 04.09.2025 | 8,75 | 8,98 | 8,75 | 8,84 | 0,80% | 37.514,00 |
| 03.09.2025 | 8,84 | 9,11 | 8,77 | 8,77 | 1,68% | 130.301,00 |
| 02.09.2025 | 8,06 | 8,69 | 8,05 | 8,63 | -2,54% | 147.179,00 |
| 29.08.2025 | 8,94 | 8,99 | 8,73 | 8,85 | 0,11% | 35.793,00 |
| 28.08.2025 | 9,05 | 9,05 | 8,76 | 8,84 | 1,03% | 33.004,00 |
| 27.08.2025 | 8,94 | 8,99 | 8,71 | 8,75 | -2,34% | 58.177,00 |
| 26.08.2025 | 9,15 | 9,18 | 8,80 | 8,96 | -4,98% | 1.006.191,00 |
| 25.08.2025 | 9,12 | 9,50 | 9,01 | 9,43 | -18,99% | 349.766,00 |
| 22.08.2025 | 11,83 | 11,91 | 11,46 | 11,64 | 4,02% | 48.007,00 |
| 21.08.2025 | 11,62 | 11,62 | 11,18 | 11,19 | -2,70% | 67.788,00 |
| 20.08.2025 | 11,55 | 11,64 | 11,41 | 11,50 | 0,35% | 39.772,00 |
| 19.08.2025 | 12,25 | 12,25 | 11,37 | 11,46 | -5,60% | 107.033,00 |
| 18.08.2025 | 11,85 | 12,20 | 11,75 | 12,14 | 5,29% | 141.547,00 |
| 15.08.2025 | 11,37 | 11,53 | 11,10 | 11,53 | 10,12% | 107.830,00 |
| 14.08.2025 | 10,55 | 10,65 | 10,11 | 10,47 | -6,18% | 118.910,00 |
| 13.08.2025 | 10,45 | 11,18 | 10,45 | 11,16 | 18,72% | 133.067,00 |
| 12.08.2025 | 9,12 | 9,40 | 8,99 | 9,40 | 10,59% | 119.842,00 |
| 11.08.2025 | 8,98 | 8,98 | 8,28 | 8,50 | -6,70% | 188.663,00 |
| 08.08.2025 | 8,69 | 9,13 | 8,61 | 9,11 | 10,42% | 185.169,00 |
| 07.08.2025 | 8,46 | 8,49 | 8,11 | 8,25 | 0,73% | 100.031,00 |
| 06.08.2025 | 7,95 | 8,32 | 7,90 | 8,19 | 4,07% | 106.187,00 |
| 05.08.2025 | 7,66 | 7,95 | 7,61 | 7,87 | 4,93% | 60.805,00 |
| 04.08.2025 | 7,39 | 7,50 | 7,32 | 7,50 | 3,90% | 21.679,00 |
| 01.08.2025 | 7,26 | 7,31 | 7,15 | 7,22 | -1,79% | 23.299,00 |
| 31.07.2025 | 7,48 | 7,56 | 7,28 | 7,35 | -3,92% | 15.737,00 |
| 30.07.2025 | 7,82 | 7,82 | 7,36 | 7,65 | -1,42% | 63.353,00 |
| 29.07.2025 | 7,75 | 7,76 | 7,56 | 7,76 | 1,97% | 15.385,00 |
| 28.07.2025 | 7,67 | 7,68 | 7,53 | 7,61 | -0,91% | 89.148,00 |
| 25.07.2025 | 7,80 | 7,83 | 7,66 | 7,68 | 1,23% | 101.452,00 |
| 24.07.2025 | 7,76 | 8,50 | 7,54 | 7,59 | 3,72% | 358.477,00 |
| 23.07.2025 | 6,52 | 7,50 | 6,37 | 7,32 | 17,42% | 102.579,00 |
| 22.07.2025 | 6,25 | 6,27 | 5,95 | 6,23 | -1,89% | 12.096,00 |
| 21.07.2025 | 6,36 | 6,47 | 6,35 | 6,35 | -3,05% | 14.024,00 |
| 18.07.2025 | 6,55 | 6,55 | 6,52 | 6,55 | 0,77% | 2.566,00 |
| 17.07.2025 | 6,51 | 6,60 | 6,37 | 6,50 | 0,15% | 7.142,00 |
| 16.07.2025 | 6,46 | 6,57 | 6,46 | 6,49 | 0,62% | 5.950,00 |
| 15.07.2025 | 6,53 | 6,73 | 6,16 | 6,45 | 6,09% | 18.115,00 |
| 14.07.2025 | 6,21 | 6,31 | 6,08 | 6,08 | 0,16% | 7.286,00 |
| 11.07.2025 | 6,03 | 6,29 | 5,82 | 6,07 | 1,00% | 11.587,00 |
| 10.07.2025 | 6,04 | 6,09 | 5,95 | 6,01 | 1,95% | 19.960,00 |
| 09.07.2025 | 5,90 | 6,19 | 5,77 | 5,90 | 1,03% | 34.979,00 |
| 08.07.2025 | 5,77 | 5,99 | 5,69 | 5,84 | 1,66% | 22.355,00 |
| 07.07.2025 | 5,69 | 5,87 | 5,69 | 5,74 | -1,20% | 12.489,00 |
| 03.07.2025 | 5,79 | 5,87 | 5,68 | 5,81 | 0,00% | 6.647,00 |
| 02.07.2025 | 5,83 | 6,06 | 5,66 | 5,81 | 1,57% | 6.504,00 |
| 01.07.2025 | 5,88 | 6,08 | 5,63 | 5,72 | 0,88% | 15.564,00 |
| 30.06.2025 | 5,78 | 5,78 | 5,57 | 5,67 | -2,24% | 11.452,00 |
| 27.06.2025 | 5,64 | 5,97 | 5,64 | 5,80 | 0,87% | 26.864,00 |
| 26.06.2025 | 5,50 | 5,80 | 5,50 | 5,75 | 4,50% | 10.389,00 |
| 25.06.2025 | 5,71 | 5,72 | 5,50 | 5,50 | -1,74% | 1.664,00 |
| 24.06.2025 | 5,69 | 5,71 | 5,49 | 5,60 | 0,18% | 7.394,00 |
| 23.06.2025 | 5,56 | 5,60 | 5,43 | 5,59 | -0,53% | 9.484,00 |
| 20.06.2025 | 5,71 | 5,77 | 5,62 | 5,62 | -1,75% | 11.596,00 |
| 18.06.2025 | 5,77 | 5,79 | 5,71 | 5,72 | -2,72% | 9.205,00 |
| 17.06.2025 | 5,84 | 6,02 | 5,70 | 5,88 | -3,13% | 23.279,00 |
| 16.06.2025 | 5,96 | 6,21 | 5,96 | 6,07 | 1,23% | 31.348,00 |
| 13.06.2025 | 6,16 | 6,28 | 6,00 | 6,00 | -2,50% | 12.704,00 |
| 12.06.2025 | 6,30 | 6,40 | 6,02 | 6,15 | -1,91% | 7.965,00 |
| 11.06.2025 | 6,24 | 6,30 | 6,14 | 6,27 | -0,32% | 3.573,00 |
| 10.06.2025 | 6,23 | 6,30 | 6,04 | 6,29 | 3,45% | 2.648,00 |
| 09.06.2025 | 6,15 | 6,28 | 6,07 | 6,08 | -1,30% | 22.168,00 |
| 06.06.2025 | 6,15 | 6,18 | 6,02 | 6,16 | -1,91% | 11.282,00 |
| 05.06.2025 | 6,28 | 6,45 | 6,19 | 6,28 | 0,49% | 4.726,00 |
| 04.06.2025 | 6,27 | 6,29 | 6,25 | 6,25 | 0,79% | 1.070,00 |
| 03.06.2025 | 6,22 | 6,30 | 6,18 | 6,20 | -3,28% | 5.315,00 |
| 02.06.2025 | 6,36 | 6,42 | 6,28 | 6,41 | 0,16% | 4.100,00 |
| 29.05.2025 | 6,43 | 6,51 | 6,40 | 6,40 | 0,47% | 2.217,00 |
| 28.05.2025 | 6,38 | 6,54 | 6,37 | 6,37 | -0,16% | 2.279,00 |
| 27.05.2025 | 6,46 | 6,54 | 6,35 | 6,38 | 3,24% | 7.893,00 |
| 23.05.2025 | 6,23 | 6,38 | 6,18 | 6,18 | -2,37% | 5.213,00 |
| 22.05.2025 | 6,23 | 6,33 | 6,20 | 6,33 | 0,46% | 1.466.280,00 |
| 21.05.2025 | 6,48 | 6,55 | 6,30 | 6,30 | -1,70% | 16.053,00 |
| 20.05.2025 | 6,40 | 6,52 | 6,25 | 6,41 | 1,10% | 33.755,00 |
| 19.05.2025 | 6,40 | 6,61 | 6,19 | 6,34 | 1,12% | 3.664,00 |
| 16.05.2025 | 6,32 | 6,37 | 6,19 | 6,27 | 1,62% | 6.159,00 |
| 15.05.2025 | 6,32 | 6,32 | 6,15 | 6,17 | -3,74% | 3.265,00 |
| 14.05.2025 | 6,41 | 6,47 | 6,28 | 6,41 | 0,47% | 4.433,00 |
| 13.05.2025 | 6,43 | 6,43 | 6,18 | 6,38 | -1,09% | 5.961,00 |
| 12.05.2025 | 6,42 | 6,55 | 6,20 | 6,45 | -0,31% | 22.928,00 |
| 09.05.2025 | 6,43 | 6,48 | 6,36 | 6,47 | 1,41% | 5.788,00 |
| 08.05.2025 | 6,27 | 6,39 | 6,27 | 6,38 | -3,19% | 2.547,00 |