2,290€
1,42%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,29 | 2,34 | 2,25 | 2,26 | -0,07% | 1.816,00 |
| 08.07.2026 | 2,28 | 2,34 | 2,22 | 2,26 | -0,31% | 21.450,00 |
| 07.07.2026 | 2,27 | 2,32 | 2,23 | 2,27 | -1,95% | 5.376,00 |
| 06.07.2026 | 2,33 | 2,37 | 2,29 | 2,31 | -0,47% | 30,00 |
| 03.07.2026 | 2,26 | 2,37 | 2,26 | 2,32 | 2,70% | 4.172,00 |
| 02.07.2026 | 2,26 | 2,30 | 2,23 | 2,26 | -0,13% | 3.010,00 |
| 01.07.2026 | 2,24 | 2,28 | 2,23 | 2,26 | 1,16% | 5.690,00 |
| 30.06.2026 | 2,26 | 2,29 | 2,23 | 2,24 | -0,62% | 1.315,00 |
| 29.06.2026 | 2,27 | 2,30 | 2,22 | 2,25 | 0,16% | 550,00 |
| 26.06.2026 | 2,24 | 2,26 | 2,16 | 2,25 | 1,77% | 1.214,00 |
| 25.06.2026 | 2,32 | 2,33 | 2,18 | 2,21 | -3,94% | 546,00 |
| 24.06.2026 | 2,32 | 2,34 | 2,27 | 2,30 | -1,22% | 2.889,00 |
| 23.06.2026 | 2,28 | 2,34 | 2,28 | 2,33 | 1,09% | 1.377,00 |
| 22.06.2026 | 2,29 | 2,35 | 2,26 | 2,30 | 0,11% | 2.717,00 |
| 19.06.2026 | 2,29 | 2,33 | 2,27 | 2,30 | -0,11% | 7.501,00 |
| 18.06.2026 | 2,32 | 2,35 | 2,28 | 2,30 | -0,56% | - |
| 17.06.2026 | 2,29 | 2,33 | 2,25 | 2,32 | 2,46% | 70,00 |
| 16.06.2026 | 2,30 | 2,32 | 2,24 | 2,26 | -1,57% | 1.101,00 |
| 15.06.2026 | 2,35 | 2,37 | 2,28 | 2,30 | 0,48% | 2.801,00 |
| 12.06.2026 | 2,28 | 2,30 | 2,23 | 2,29 | 3,18% | 1,00 |
| 11.06.2026 | 2,21 | 2,27 | 2,18 | 2,21 | -0,16% | 1.857,00 |
| 10.06.2026 | 2,27 | 2,30 | 2,19 | 2,22 | -3,94% | 6.506,00 |
| 09.06.2026 | 2,32 | 2,34 | 2,27 | 2,31 | -0,28% | 3.275,00 |
| 08.06.2026 | 2,31 | 2,33 | 2,28 | 2,32 | -1,30% | 101,00 |
| 05.06.2026 | 2,45 | 2,53 | 2,34 | 2,35 | -2,59% | 1.115,00 |
| 04.06.2026 | 2,39 | 2,44 | 2,37 | 2,41 | 1,39% | - |
| 03.06.2026 | 2,43 | 2,44 | 2,36 | 2,38 | -2,36% | 4.113,00 |
| 02.06.2026 | 2,52 | 2,57 | 2,34 | 2,43 | -2,19% | 15.689,00 |
| 01.06.2026 | 2,62 | 2,63 | 2,49 | 2,49 | -5,49% | 911,00 |
| 29.05.2026 | 2,68 | 2,71 | 2,61 | 2,63 | -1,64% | 1.800,00 |
| 28.05.2026 | 2,68 | 2,74 | 2,62 | 2,68 | -2,66% | - |
| 27.05.2026 | 2,58 | 2,80 | 2,57 | 2,75 | 6,43% | 9.802,00 |
| 26.05.2026 | 2,60 | 2,68 | 2,57 | 2,58 | -0,77% | 2.801,00 |
| 25.05.2026 | 2,53 | 2,68 | 2,45 | 2,60 | 5,32% | 2.101,00 |
| 22.05.2026 | 2,51 | 2,53 | 2,45 | 2,47 | -0,98% | 5.000,00 |
| 21.05.2026 | 2,49 | 2,51 | 2,43 | 2,50 | 0,30% | 1.421,00 |
| 20.05.2026 | 2,44 | 2,50 | 2,39 | 2,49 | 1,82% | 1.522,00 |
| 19.05.2026 | 2,48 | 2,50 | 2,40 | 2,44 | -1,81% | 13.406,00 |
| 18.05.2026 | 2,49 | 2,53 | 2,43 | 2,49 | 0,85% | 1.615,00 |
| 15.05.2026 | 2,53 | 2,60 | 2,46 | 2,47 | -3,89% | 7.680,00 |
| 14.05.2026 | 2,55 | 2,70 | 2,52 | 2,57 | -0,81% | 10.724,00 |
| 13.05.2026 | 2,58 | 2,67 | 2,27 | 2,59 | 0,43% | 16.092,00 |
| 12.05.2026 | 2,75 | 2,79 | 2,52 | 2,58 | -6,59% | 10.105,00 |
| 11.05.2026 | 2,48 | 2,84 | 2,42 | 2,76 | 14,31% | 18.773,00 |
| 08.05.2026 | 2,39 | 2,49 | 2,38 | 2,41 | 0,50% | 1,00 |
| 07.05.2026 | 2,32 | 2,47 | 2,31 | 2,40 | 3,20% | 524,00 |
| 06.05.2026 | 2,27 | 2,33 | 2,24 | 2,33 | 0,58% | 4.276,00 |
| 05.05.2026 | 2,25 | 2,34 | 2,19 | 2,31 | 3,60% | 6.370,00 |
| 04.05.2026 | 2,30 | 2,36 | 2,13 | 2,23 | -2,87% | 17.196,00 |
| 30.04.2026 | 2,34 | 2,39 | 2,28 | 2,30 | -2,60% | 1.001,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,31 | 2,36 | -2,09% | 1.601,00 |
| 28.04.2026 | 2,39 | 2,42 | 2,36 | 2,41 | 1,03% | 5.261,00 |
| 27.04.2026 | 2,34 | 2,40 | 2,33 | 2,39 | 2,10% | 888,00 |
| 24.04.2026 | 2,37 | 2,42 | 2,31 | 2,34 | -1,56% | 1.916,00 |
| 23.04.2026 | 2,31 | 2,44 | 2,31 | 2,38 | -0,42% | 7.100,00 |
| 22.04.2026 | 2,59 | 2,62 | 2,36 | 2,39 | -8,72% | 50.168,00 |
| 21.04.2026 | 2,66 | 2,67 | 2,57 | 2,61 | -0,93% | 1.643,00 |
| 20.04.2026 | 2,60 | 2,72 | 2,56 | 2,64 | 3,72% | 8.000,00 |
| 17.04.2026 | 2,60 | 2,64 | 2,53 | 2,54 | -2,68% | 10.555,00 |
| 16.04.2026 | 2,67 | 2,67 | 2,55 | 2,61 | -1,60% | 7.900,00 |
| 15.04.2026 | 2,63 | 2,71 | 2,60 | 2,66 | 0,78% | 5.631,00 |
| 14.04.2026 | 2,64 | 2,73 | 2,62 | 2,64 | -0,68% | 959,00 |
| 13.04.2026 | 2,66 | 2,70 | 2,56 | 2,65 | -1,03% | 7.591,00 |
| 10.04.2026 | 2,61 | 2,71 | 2,58 | 2,68 | 2,52% | 2.046,00 |
| 09.04.2026 | 2,70 | 2,71 | 2,54 | 2,62 | -2,39% | 12.720,00 |
| 08.04.2026 | 2,71 | 2,76 | 2,62 | 2,68 | 3,58% | 71.134,00 |
| 07.04.2026 | 2,73 | 2,74 | 2,54 | 2,59 | -5,40% | 52.154,00 |
| 02.04.2026 | 2,81 | 2,86 | 2,67 | 2,73 | -2,70% | 13.565,00 |
| 01.04.2026 | 2,83 | 2,98 | 2,80 | 2,81 | -0,21% | 2.983,00 |
| 31.03.2026 | 2,79 | 2,87 | 2,76 | 2,82 | 1,44% | 2.246,00 |
| 30.03.2026 | 2,79 | 2,89 | 2,74 | 2,78 | -0,50% | 6.362,00 |
| 27.03.2026 | 2,81 | 2,84 | 2,76 | 2,79 | -0,18% | 11.165,00 |
| 26.03.2026 | 2,83 | 2,88 | 2,77 | 2,80 | -2,41% | 6.467,00 |
| 25.03.2026 | 2,89 | 2,97 | 2,81 | 2,86 | -0,87% | 9.464,00 |
| 24.03.2026 | 2,88 | 3,05 | 2,82 | 2,89 | -1,10% | 27.468,00 |
| 23.03.2026 | 4,47 | 4,69 | 2,65 | 2,92 | -35,53% | 77.479,00 |
| 20.03.2026 | 4,54 | 4,76 | 4,50 | 4,53 | -0,20% | 934,00 |
| 19.03.2026 | 4,77 | 4,77 | 4,48 | 4,54 | -4,74% | 6.046,00 |
| 18.03.2026 | 4,78 | 5,00 | 4,49 | 4,77 | 0,70% | 4.112,00 |
| 17.03.2026 | 4,59 | 4,77 | 4,54 | 4,73 | 3,14% | 760,00 |
| 16.03.2026 | 4,61 | 4,65 | 4,48 | 4,59 | 0,44% | 1.182,00 |
| 13.03.2026 | 4,55 | 4,66 | 4,43 | 4,57 | 0,31% | 2.340,00 |
| 12.03.2026 | 4,76 | 4,83 | 4,51 | 4,56 | -4,37% | 2.162,00 |
| 11.03.2026 | 4,85 | 4,96 | 4,71 | 4,76 | -1,77% | 969,00 |
| 10.03.2026 | 4,71 | 5,03 | 4,68 | 4,85 | 2,00% | 2.598,00 |
| 09.03.2026 | 4,49 | 4,77 | 4,39 | 4,75 | 3,71% | 11.100,00 |
| 06.03.2026 | 4,68 | 4,77 | 4,48 | 4,58 | -5,07% | 14.919,00 |
| 05.03.2026 | 4,68 | 4,87 | 4,64 | 4,83 | 1,99% | 25,00 |
| 04.03.2026 | 4,43 | 4,88 | 4,32 | 4,74 | 7,47% | 15.200,00 |
| 03.03.2026 | 4,70 | 4,71 | 4,29 | 4,41 | -6,89% | 9.103,00 |
| 02.03.2026 | 4,68 | 4,74 | 4,32 | 4,73 | 0,51% | 7.460,00 |
| 27.02.2026 | 4,69 | 4,90 | 4,66 | 4,71 | 0,41% | 10.211,00 |
| 26.02.2026 | 4,86 | 4,93 | 4,60 | 4,69 | -5,33% | 1.480,00 |
| 25.02.2026 | 5,03 | 5,14 | 4,86 | 4,95 | -2,02% | 5.707,00 |
| 24.02.2026 | 4,85 | 5,07 | 4,80 | 5,06 | 4,12% | 7.180,00 |
| 23.02.2026 | 4,69 | 4,88 | 4,55 | 4,86 | 2,79% | 1.455,00 |
| 20.02.2026 | 4,59 | 4,81 | 4,57 | 4,72 | 2,94% | 3.347,00 |
| 19.02.2026 | 4,67 | 4,90 | 4,41 | 4,59 | -1,88% | 10.258,00 |
| 18.02.2026 | 4,57 | 4,71 | 4,54 | 4,68 | 3,36% | 16.236,00 |
| 17.02.2026 | 4,32 | 4,64 | 4,24 | 4,52 | 4,36% | 17.671,00 |