Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,53 | 10,65 | 10,41 | 10,51 | -5,14% | 2.189,00 |
| 05.03.2026 | 11,03 | 11,17 | 10,92 | 11,08 | 1,00% | 2.189,00 |
| 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 |