Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 6,46 | 6,47 | 6,17 | 6,17 | -2,37% | 27.662,00 |
| 26.03.2026 | 6,40 | 6,52 | 6,27 | 6,32 | -2,47% | 114.913,00 |
| 25.03.2026 | 6,66 | 6,79 | 6,42 | 6,48 | 0,93% | 371.709,00 |
| 24.03.2026 | 6,59 | 6,72 | 6,42 | 6,42 | -1,08% | 609.667,00 |
| 23.03.2026 | 6,77 | 6,87 | 6,35 | 6,49 | -37,11% | 771.312,00 |
| 20.03.2026 | 10,60 | 10,60 | 10,31 | 10,32 | -1,67% | 3.394,00 |
| 19.03.2026 | 10,55 | 10,90 | 10,32 | 10,50 | -6,21% | 10.310,00 |
| 18.03.2026 | 11,34 | 11,46 | 10,97 | 11,19 | 1,63% | 33.830,00 |
| 17.03.2026 | 10,72 | 11,19 | 10,72 | 11,01 | 4,76% | 18.024,00 |
| 16.03.2026 | 10,35 | 10,79 | 10,35 | 10,51 | -0,94% | 14.669,00 |
| 13.03.2026 | 10,50 | 10,74 | 10,29 | 10,61 | 1,29% | 11.815,00 |
| 12.03.2026 | 10,66 | 10,85 | 10,37 | 10,48 | -6,55% | 13.509,00 |
| 11.03.2026 | 11,14 | 11,31 | 11,00 | 11,21 | -1,58% | 8.677,00 |
| 10.03.2026 | 11,27 | 11,77 | 11,15 | 11,39 | 8,48% | 26.640,00 |
| 09.03.2026 | 10,59 | 10,82 | 10,50 | 10,50 | -0,19% | 6.088,00 |
| 06.03.2026 | 10,53 | 10,65 | 10,41 | 10,52 | -5,31% | 17.859,00 |
| 05.03.2026 | 11,03 | 11,17 | 10,92 | 11,11 | 1,28% | 13.758,00 |
| 04.03.2026 | 11,27 | 11,32 | 10,92 | 10,97 | 7,02% | 11.998,00 |
| 03.03.2026 | 10,10 | 10,46 | 10,00 | 10,25 | -6,14% | 21.968,00 |
| 02.03.2026 | 10,81 | 11,08 | 10,72 | 10,92 | -1,53% | 11.819,00 |
| 27.02.2026 | 10,97 | 11,18 | 10,97 | 11,09 | 1,37% | 6.963,00 |
| 26.02.2026 | 11,01 | 11,24 | 10,67 | 10,94 | -4,12% | 22.754,00 |
| 25.02.2026 | 11,73 | 11,85 | 11,38 | 11,41 | -4,84% | 18.100,00 |
| 24.02.2026 | 11,57 | 12,18 | 11,57 | 11,99 | 4,81% | 51.659,00 |
| 23.02.2026 | 11,23 | 11,50 | 11,10 | 11,44 | 4,19% | 62.643,00 |
| 20.02.2026 | 11,15 | 11,35 | 10,90 | 10,98 | 4,67% | 41.038,00 |
| 19.02.2026 | 11,07 | 11,07 | 10,49 | 10,49 | -3,31% | 11.967,00 |
| 18.02.2026 | 10,80 | 11,09 | 10,75 | 10,85 | 0,73% | 9.456,00 |
| 17.02.2026 | 10,31 | 10,90 | 10,29 | 10,77 | 6,85% | 19.315,00 |
| 13.02.2026 | 9,95 | 10,29 | 9,95 | 10,08 | 0,60% | 12.200,00 |
| 12.02.2026 | 10,15 | 10,40 | 10,00 | 10,02 | 3,41% | 26.133,00 |
| 11.02.2026 | 9,59 | 9,70 | 9,53 | 9,69 | -1,42% | 4.427,00 |
| 10.02.2026 | 9,97 | 10,09 | 9,83 | 9,83 | 1,56% | 4.634,00 |
| 09.02.2026 | 9,65 | 9,70 | 9,56 | 9,68 | 1,99% | 5.219,00 |
| 06.02.2026 | 9,44 | 9,63 | 9,35 | 9,49 | 1,71% | 47.501,00 |
| 05.02.2026 | 9,51 | 9,58 | 9,20 | 9,33 | -2,41% | 12.724,00 |
| 04.02.2026 | 9,88 | 9,88 | 9,56 | 9,56 | 5,40% | 18.062,00 |
| 03.02.2026 | 9,16 | 9,21 | 8,86 | 9,07 | -0,87% | 13.251,00 |
| 02.02.2026 | 9,17 | 9,19 | 9,07 | 9,15 | -0,65% | 6.098,00 |
| 30.01.2026 | 9,24 | 9,24 | 9,11 | 9,21 | -2,13% | 3.115,00 |
| 29.01.2026 | 9,44 | 9,45 | 9,16 | 9,41 | -0,11% | 12.565,00 |
| 28.01.2026 | 9,66 | 9,66 | 9,32 | 9,42 | -2,08% | 7.101,00 |
| 27.01.2026 | 9,43 | 10,09 | 9,40 | 9,62 | 4,11% | 6.986,00 |
| 26.01.2026 | 9,31 | 9,39 | 9,20 | 9,24 | -5,42% | 7.955,00 |
| 23.01.2026 | 9,97 | 10,05 | 9,77 | 9,77 | -5,10% | 9.478,00 |
| 22.01.2026 | 9,99 | 10,32 | 9,99 | 10,30 | 3,78% | 14.966,00 |
| 21.01.2026 | 9,78 | 10,00 | 9,78 | 9,92 | 1,54% | 6.994,00 |
| 20.01.2026 | 9,62 | 10,12 | 9,62 | 9,77 | -2,98% | 8.229,00 |
| 16.01.2026 | 10,01 | 10,14 | 10,00 | 10,07 | 0,30% | 3.130,00 |
| 15.01.2026 | 10,14 | 10,15 | 9,85 | 10,04 | -3,18% | 41.582,00 |
| 14.01.2026 | 10,16 | 10,37 | 10,16 | 10,37 | 3,34% | 9.329,00 |
| 13.01.2026 | 9,90 | 10,15 | 9,81 | 10,04 | 2,82% | 11.319,00 |
| 12.01.2026 | 10,15 | 10,15 | 9,76 | 9,76 | -1,11% | 17.695,00 |
| 09.01.2026 | 9,96 | 9,96 | 9,78 | 9,87 | 1,23% | 7.504,00 |
| 08.01.2026 | 10,01 | 10,03 | 9,68 | 9,75 | -1,42% | 13.373,00 |
| 07.01.2026 | 9,63 | 10,01 | 9,63 | 9,89 | 1,44% | 17.137,00 |
| 06.01.2026 | 9,58 | 10,03 | 9,58 | 9,75 | 10,17% | 29.497,00 |
| 05.01.2026 | 8,92 | 8,96 | 8,77 | 8,85 | -1,17% | 27.701,00 |
| 02.01.2026 | 8,92 | 8,98 | 8,85 | 8,96 | 1,53% | 10.570,00 |
| 31.12.2025 | 8,30 | 8,96 | 8,30 | 8,82 | 5,63% | 50.700,00 |
| 30.12.2025 | 8,87 | 8,87 | 8,07 | 8,35 | -5,01% | 68.840,00 |
| 29.12.2025 | 8,83 | 8,97 | 8,71 | 8,79 | 4,52% | 25.448,00 |
| 26.12.2025 | 8,27 | 8,46 | 8,27 | 8,41 | -0,88% | 13.236,00 |
| 24.12.2025 | 8,41 | 8,49 | 8,35 | 8,49 | 1,50% | 3.500,00 |
| 23.12.2025 | 8,55 | 8,61 | 8,26 | 8,36 | -1,18% | 24.957,00 |
| 22.12.2025 | 8,40 | 8,64 | 8,29 | 8,46 | 4,77% | 43.659,00 |
| 19.12.2025 | 8,19 | 8,50 | 8,02 | 8,08 | -0,80% | 45.773,00 |
| 18.12.2025 | 8,31 | 8,35 | 8,10 | 8,14 | -1,21% | 11.617,00 |
| 17.12.2025 | 8,46 | 8,51 | 8,20 | 8,24 | -1,20% | 16.444,00 |
| 16.12.2025 | 8,60 | 8,62 | 8,26 | 8,34 | -3,02% | 20.271,00 |
| 15.12.2025 | 8,81 | 8,81 | 8,56 | 8,60 | -0,92% | 14.920,00 |
| 12.12.2025 | 8,90 | 8,91 | 8,68 | 8,68 | -3,02% | 16.363,00 |
| 11.12.2025 | 9,06 | 9,10 | 8,94 | 8,95 | 0,79% | 13.228,00 |
| 10.12.2025 | 8,90 | 8,94 | 8,65 | 8,88 | 3,02% | 29.640,00 |
| 09.12.2025 | 8,88 | 8,90 | 8,62 | 8,62 | -3,36% | 15.176,00 |
| 08.12.2025 | 9,03 | 9,18 | 8,92 | 8,92 | 0,22% | 43.079,00 |
| 05.12.2025 | 9,07 | 9,07 | 8,90 | 8,90 | 0,68% | 8.134,00 |
| 04.12.2025 | 8,83 | 8,86 | 8,66 | 8,84 | 2,20% | 8.314,00 |
| 03.12.2025 | 8,65 | 8,75 | 8,56 | 8,65 | -1,37% | 11.993,00 |
| 02.12.2025 | 8,85 | 8,94 | 8,69 | 8,77 | -1,57% | 27.909,00 |
| 01.12.2025 | 9,15 | 9,20 | 8,87 | 8,91 | -4,76% | 14.527,00 |
| 28.11.2025 | 9,41 | 9,41 | 9,21 | 9,36 | -1,94% | 20.190,00 |
| 26.11.2025 | 8,72 | 9,62 | 8,57 | 9,54 | 9,15% | 98.223,00 |
| 25.11.2025 | 8,78 | 8,82 | 8,63 | 8,74 | -0,91% | 5.637,00 |
| 24.11.2025 | 8,75 | 8,92 | 8,67 | 8,82 | 2,32% | 9.395,00 |
| 21.11.2025 | 8,71 | 8,73 | 8,61 | 8,62 | 1,06% | 14.800,00 |
| 20.11.2025 | 8,71 | 8,85 | 8,53 | 8,53 | -1,95% | 23.120,00 |
| 19.11.2025 | 8,75 | 8,85 | 8,65 | 8,70 | -1,02% | 8.931,00 |
| 18.11.2025 | 8,80 | 8,96 | 8,75 | 8,79 | -1,12% | 9.576,00 |
| 17.11.2025 | 8,90 | 9,02 | 8,89 | 8,89 | -1,77% | 20.797,00 |
| 14.11.2025 | 8,98 | 9,33 | 8,98 | 9,05 | -1,95% | 8.399,00 |
| 13.11.2025 | 9,35 | 9,50 | 9,02 | 9,23 | 0,44% | 16.940,00 |
| 12.11.2025 | 9,05 | 9,24 | 8,99 | 9,19 | 3,37% | 6.052,00 |
| 11.11.2025 | 8,83 | 9,03 | 8,82 | 8,89 | 0,06% | 8.561,00 |
| 10.11.2025 | 8,70 | 9,05 | 8,67 | 8,89 | 1,89% | 26.451,00 |
| 07.11.2025 | 8,62 | 8,94 | 8,50 | 8,72 | -2,02% | 113.605,00 |
| 06.11.2025 | 8,83 | 8,90 | 8,74 | 8,90 | -1,11% | 11.257,00 |
| 05.11.2025 | 9,00 | 9,07 | 8,88 | 9,00 | -0,88% | 9.988,00 |
| 04.11.2025 | 9,21 | 9,28 | 9,03 | 9,08 | 0,33% | 9.820,00 |
| 03.11.2025 | 9,17 | 9,18 | 9,01 | 9,05 | -2,37% | 20.991,00 |