Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,78% | 11.257,00 |
| 05.11.2025 | 9,00 | 9,07 | 8,88 | 8,97 | -1,21% | 9.788,00 |
| 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 |
| 31.10.2025 | 9,38 | 9,57 | 9,26 | 9,27 | 1,53% | 9.058,00 |
| 30.10.2025 | 9,13 | 9,35 | 9,12 | 9,13 | 0,11% | 7.186,00 |
| 29.10.2025 | 9,32 | 9,39 | 9,12 | 9,12 | 0,00% | 15.337,00 |
| 28.10.2025 | 9,26 | 9,29 | 9,11 | 9,12 | -1,51% | 19.813,00 |
| 27.10.2025 | 9,37 | 9,38 | 9,20 | 9,26 | -3,04% | 25.948,00 |
| 24.10.2025 | 9,51 | 9,56 | 9,38 | 9,55 | -1,34% | 42.808,00 |
| 23.10.2025 | 9,63 | 9,75 | 9,61 | 9,68 | -1,22% | 22.327,00 |
| 22.10.2025 | 9,77 | 9,96 | 9,65 | 9,80 | -0,71% | 53.131,00 |
| 21.10.2025 | 9,75 | 9,98 | 9,65 | 9,87 | -0,90% | 46.745,00 |
| 20.10.2025 | 9,89 | 10,07 | 9,78 | 9,96 | -0,80% | 50.512,00 |
| 17.10.2025 | 10,17 | 10,23 | 10,04 | 10,04 | -1,86% | 8.213,00 |
| 16.10.2025 | 10,55 | 10,55 | 10,18 | 10,23 | -2,57% | 8.869,00 |
| 15.10.2025 | 10,36 | 10,53 | 10,32 | 10,50 | 0,86% | 18.722,00 |
| 14.10.2025 | 10,21 | 10,62 | 10,08 | 10,41 | -0,86% | 74.450,00 |
| 13.10.2025 | 10,57 | 10,60 | 10,37 | 10,50 | 1,25% | 17.287,00 |
| 10.10.2025 | 10,76 | 10,76 | 10,31 | 10,37 | -6,91% | 40.231,00 |
| 09.10.2025 | 10,93 | 11,35 | 10,93 | 11,14 | 1,00% | 37.299,00 |
| 08.10.2025 | 10,81 | 11,21 | 10,81 | 11,03 | 3,57% | 39.086,00 |
| 07.10.2025 | 10,50 | 10,86 | 10,46 | 10,65 | -3,36% | 45.731,00 |
| 06.10.2025 | 11,37 | 11,54 | 11,02 | 11,02 | -3,92% | 78.917,00 |
| 02.10.2025 | 11,80 | 11,90 | 11,39 | 11,47 | -0,86% | 146.394,00 |
| 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 |