3,700€
-0,99%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,74 | 3,85 | 3,55 | 3,63 | -2,86% | 19.723,00 |
| 20.02.2025 | 3,58 | 3,82 | 3,58 | 3,74 | 5,30% | 25.216,00 |
| 19.02.2025 | 3,57 | 3,75 | 3,54 | 3,55 | -0,48% | 63.677,00 |
| 18.02.2025 | 3,36 | 3,63 | 3,18 | 3,57 | 6,00% | 40.006,00 |
| 17.02.2025 | 3,31 | 3,43 | 3,08 | 3,36 | 1,29% | 69.458,00 |
| 14.02.2025 | 3,71 | 3,83 | 3,22 | 3,32 | -10,44% | 107.608,00 |
| 13.02.2025 | 3,95 | 4,04 | 3,61 | 3,71 | -5,94% | 41.778,00 |
| 12.02.2025 | 3,86 | 4,23 | 3,64 | 3,94 | 3,96% | 99.985,00 |
| 11.02.2025 | 3,49 | 3,87 | 3,38 | 3,79 | 8,56% | 59.816,00 |
| 10.02.2025 | 3,16 | 3,51 | 3,16 | 3,49 | 10,33% | 43.586,00 |
| 07.02.2025 | 3,30 | 3,43 | 3,11 | 3,17 | -3,71% | 33.446,00 |
| 06.02.2025 | 3,13 | 3,46 | 3,13 | 3,29 | 5,15% | 49.021,00 |
| 05.02.2025 | 2,74 | 3,23 | 2,74 | 3,13 | 13,71% | 48.724,00 |
| 04.02.2025 | 2,69 | 2,75 | 2,63 | 2,75 | 3,07% | 18.150,00 |
| 03.02.2025 | 2,68 | 2,78 | 2,57 | 2,67 | -2,66% | 31.953,00 |
| 31.01.2025 | 2,51 | 2,82 | 2,49 | 2,74 | 10,12% | 32.464,00 |
| 30.01.2025 | 2,39 | 2,57 | 2,33 | 2,49 | 4,10% | 35.078,00 |
| 29.01.2025 | 2,28 | 2,45 | 2,28 | 2,39 | 4,78% | 16.351,00 |
| 28.01.2025 | 2,23 | 2,32 | 2,23 | 2,28 | 2,06% | 3.090,00 |
| 27.01.2025 | 2,25 | 2,32 | 2,20 | 2,24 | -1,28% | 75.607,00 |
| 24.01.2025 | 2,27 | 2,33 | 2,25 | 2,27 | -0,13% | 8.233,00 |
| 23.01.2025 | 2,22 | 2,33 | 2,18 | 2,27 | 2,95% | 5.824,00 |
| 22.01.2025 | 2,25 | 2,26 | 2,16 | 2,20 | -1,91% | 11.482,00 |
| 21.01.2025 | 2,22 | 2,26 | 2,11 | 2,25 | 1,35% | 38.066,00 |
| 20.01.2025 | 2,10 | 2,28 | 2,09 | 2,22 | 5,78% | 24.540,00 |
| 17.01.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 1,50% | 9.101,00 |
| 16.01.2025 | 2,08 | 2,13 | 2,06 | 2,06 | -1,01% | 2.100,00 |
| 15.01.2025 | 2,10 | 2,12 | 2,05 | 2,09 | -0,62% | 61.957,00 |
| 14.01.2025 | 2,21 | 2,24 | 2,08 | 2,10 | -4,55% | 12.650,00 |
| 13.01.2025 | 2,23 | 2,30 | 2,15 | 2,20 | -2,79% | 12.525,00 |
| 10.01.2025 | 2,16 | 2,33 | 2,07 | 2,26 | 4,29% | 13.520,00 |
| 09.01.2025 | 2,27 | 2,27 | 2,11 | 2,17 | -4,41% | 17.760,00 |
| 08.01.2025 | 2,26 | 2,37 | 2,22 | 2,27 | 0,31% | 3.915,00 |
| 07.01.2025 | 2,27 | 2,33 | 2,24 | 2,26 | -0,57% | 4.123,00 |
| 06.01.2025 | 2,31 | 2,33 | 2,24 | 2,27 | -1,26% | 7.400,00 |
| 03.01.2025 | 2,34 | 2,43 | 2,20 | 2,30 | -1,50% | 19.765,00 |
| 02.01.2025 | 2,13 | 2,36 | 2,10 | 2,34 | 10,08% | 24.415,00 |
| 30.12.2024 | 2,20 | 2,29 | 2,10 | 2,12 | -0,14% | 17.768,00 |
| 27.12.2024 | 1,94 | 2,18 | 1,94 | 2,13 | 9,78% | 55.152,00 |
| 23.12.2024 | 1,96 | 2,04 | 1,89 | 1,94 | -0,79% | 7.640,00 |
| 20.12.2024 | 2,01 | 2,33 | 1,92 | 1,95 | -3,56% | 32.027,00 |
| 19.12.2024 | 1,79 | 2,03 | 1,79 | 2,03 | 12,88% | 45.980,00 |
| 18.12.2024 | 1,78 | 1,85 | 1,76 | 1,79 | 0,73% | 9.939,00 |
| 17.12.2024 | 1,82 | 1,83 | 1,73 | 1,78 | -1,87% | 6.160,00 |
| 16.12.2024 | 1,82 | 1,86 | 1,73 | 1,82 | -0,47% | 10.070,00 |
| 13.12.2024 | 1,85 | 1,88 | 1,82 | 1,82 | -1,54% | 1.230,00 |
| 12.12.2024 | 1,92 | 1,92 | 1,83 | 1,85 | -3,29% | 3.970,00 |
| 11.12.2024 | 1,93 | 1,93 | 1,85 | 1,92 | -0,88% | 3.821,00 |
| 10.12.2024 | 2,02 | 2,03 | 1,92 | 1,93 | -4,45% | 1.330,00 |
| 09.12.2024 | 1,96 | 2,04 | 1,94 | 2,02 | 3,43% | 24.889,00 |
| 06.12.2024 | 1,88 | 1,97 | 1,83 | 1,96 | 3,77% | 11.509,00 |
| 05.12.2024 | 2,00 | 2,01 | 1,83 | 1,88 | -5,73% | 11.700,00 |
| 04.12.2024 | 1,82 | 2,02 | 1,82 | 2,00 | 9,63% | 13.360,00 |
| 03.12.2024 | 1,80 | 1,91 | 1,80 | 1,82 | 1,42% | 20.269,00 |
| 02.12.2024 | 1,87 | 1,88 | 1,78 | 1,80 | -4,52% | 6.739,00 |
| 29.11.2024 | 1,87 | 1,90 | 1,81 | 1,88 | 0,75% | 1.945,00 |
| 28.11.2024 | 1,86 | 1,93 | 1,85 | 1,87 | 0,24% | 4.790,00 |
| 27.11.2024 | 1,91 | 1,97 | 1,83 | 1,86 | -2,64% | 11.991,00 |
| 26.11.2024 | 2,01 | 2,03 | 1,87 | 1,91 | -5,46% | 24.760,00 |
| 25.11.2024 | 2,04 | 2,11 | 2,00 | 2,03 | -0,83% | 5.566,00 |
| 22.11.2024 | 2,06 | 2,07 | 2,00 | 2,04 | -0,78% | 2.009,00 |
| 21.11.2024 | 2,13 | 2,17 | 2,00 | 2,06 | -3,29% | 4.410,00 |
| 20.11.2024 | 2,11 | 2,17 | 2,10 | 2,13 | 1,04% | 2.565,00 |
| 19.11.2024 | 2,10 | 2,14 | 2,08 | 2,11 | 0,33% | 2.288,00 |
| 18.11.2024 | 2,19 | 2,22 | 2,09 | 2,10 | -4,07% | 13.220,00 |
| 15.11.2024 | 2,31 | 2,31 | 2,12 | 2,19 | -5,61% | 17.095,00 |
| 14.11.2024 | 2,41 | 2,43 | 2,31 | 2,32 | -4,02% | 15.532,00 |
| 13.11.2024 | 2,34 | 2,43 | 2,23 | 2,42 | 2,94% | 14.629,00 |
| 12.11.2024 | 2,39 | 2,39 | 2,24 | 2,35 | -1,88% | 9.330,00 |
| 11.11.2024 | 2,44 | 2,48 | 2,35 | 2,39 | -1,81% | 9.732,00 |
| 08.11.2024 | 2,56 | 2,56 | 2,41 | 2,44 | -4,81% | 4.555,00 |
| 07.11.2024 | 2,57 | 2,71 | 2,50 | 2,56 | -0,74% | 2.614,00 |
| 06.11.2024 | 2,62 | 2,68 | 2,57 | 2,58 | -1,94% | 8.260,00 |
| 05.11.2024 | 2,64 | 2,69 | 2,61 | 2,63 | -0,38% | 3.435,00 |
| 04.11.2024 | 2,66 | 2,70 | 2,61 | 2,64 | -0,94% | 300,00 |
| 01.11.2024 | 2,62 | 2,67 | 2,59 | 2,66 | 1,41% | 1.017,00 |
| 31.10.2024 | 2,65 | 2,67 | 2,58 | 2,63 | -1,43% | 1.950,00 |
| 30.10.2024 | 2,75 | 2,80 | 2,66 | 2,66 | -3,30% | 2.500,00 |
| 29.10.2024 | 2,79 | 2,80 | 2,73 | 2,76 | -1,08% | 1.462,00 |
| 28.10.2024 | 2,70 | 2,81 | 2,69 | 2,79 | 3,26% | 6.120,00 |
| 25.10.2024 | 2,69 | 2,72 | 2,68 | 2,70 | 0,15% | 330,00 |
| 24.10.2024 | 2,69 | 2,72 | 2,66 | 2,69 | 0,19% | 3.235,00 |
| 23.10.2024 | 2,72 | 2,73 | 2,63 | 2,69 | -1,18% | 12.773,00 |
| 22.10.2024 | 2,69 | 2,75 | 2,66 | 2,72 | 1,12% | 1.350,00 |
| 21.10.2024 | 2,68 | 2,75 | 2,64 | 2,69 | 0,45% | 500,00 |
| 18.10.2024 | 2,56 | 2,68 | 2,53 | 2,68 | 4,49% | 3.889,00 |
| 17.10.2024 | 2,59 | 2,65 | 2,50 | 2,56 | -1,20% | 12.453,00 |
| 16.10.2024 | 2,49 | 2,64 | 2,47 | 2,59 | 4,18% | 4.140,00 |
| 15.10.2024 | 2,55 | 2,56 | 2,47 | 2,49 | -2,35% | 6.360,00 |
| 14.10.2024 | 2,59 | 2,61 | 2,51 | 2,55 | -1,77% | 2.700,00 |
| 11.10.2024 | 2,59 | 2,60 | 2,51 | 2,60 | 0,39% | 16.316,00 |
| 10.10.2024 | 2,63 | 2,63 | 2,55 | 2,59 | -1,60% | 9.378,00 |
| 09.10.2024 | 2,66 | 2,68 | 2,58 | 2,63 | -1,09% | 5.125,00 |
| 08.10.2024 | 2,65 | 2,68 | 2,61 | 2,66 | 0,00% | 40,00 |
| 07.10.2024 | 2,63 | 2,68 | 2,60 | 2,66 | 1,14% | 2.200,00 |
| 04.10.2024 | 2,55 | 2,66 | 2,53 | 2,63 | 2,98% | 12.770,00 |
| 03.10.2024 | 2,58 | 2,61 | 2,49 | 2,55 | -1,35% | 3.393,00 |
| 02.10.2024 | 2,64 | 2,65 | 2,52 | 2,59 | -1,86% | 5.853,00 |
| 01.10.2024 | 2,68 | 2,71 | 2,60 | 2,64 | -1,72% | 16.000,00 |
| 30.09.2024 | 2,70 | 2,80 | 2,66 | 2,68 | -0,67% | 140,00 |