142,560€
-0,22%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 142,89 | 142,98 | 142,43 | 142,43 | -0,31% | - |
| 01.10.2025 | 143,72 | 144,77 | 141,83 | 142,87 | -1,31% | 121,00 |
| 30.09.2025 | 145,94 | 147,12 | 143,57 | 144,77 | -1,45% | - |
| 29.09.2025 | 150,57 | 150,57 | 145,10 | 146,90 | -2,01% | - |
| 26.09.2025 | 150,73 | 152,58 | 146,83 | 149,91 | -0,34% | - |
| 25.09.2025 | 146,37 | 151,05 | 145,47 | 150,42 | 2,72% | 1,00 |
| 24.09.2025 | 144,79 | 148,03 | 144,50 | 146,44 | 1,48% | 1,00 |
| 23.09.2025 | 140,39 | 145,80 | 140,39 | 144,31 | 2,30% | - |
| 22.09.2025 | 138,44 | 141,59 | 137,41 | 141,07 | 1,69% | - |
| 19.09.2025 | 139,04 | 140,15 | 136,99 | 138,73 | -0,29% | 1,00 |
| 18.09.2025 | 139,11 | 139,75 | 136,23 | 139,13 | 0,51% | 1,00 |
| 17.09.2025 | 137,11 | 139,64 | 136,67 | 138,43 | 1,04% | - |
| 16.09.2025 | 133,98 | 137,64 | 132,98 | 137,01 | 2,09% | 500,00 |
| 15.09.2025 | 133,58 | 135,64 | 132,54 | 134,21 | 0,37% | - |
| 12.09.2025 | 134,36 | 135,84 | 133,21 | 133,71 | -0,41% | - |
| 11.09.2025 | 135,54 | 136,74 | 133,94 | 134,26 | -0,33% | - |
| 10.09.2025 | 138,30 | 138,80 | 131,06 | 134,70 | -2,70% | 10,00 |
| 09.09.2025 | 133,72 | 139,05 | 132,78 | 138,44 | 3,61% | - |
| 08.09.2025 | 133,76 | 134,11 | 130,77 | 133,61 | -0,04% | - |
| 05.09.2025 | 134,34 | 134,34 | 130,62 | 133,67 | 0,21% | - |
| 04.09.2025 | 133,95 | 135,03 | 132,79 | 133,39 | 0,09% | - |
| 03.09.2025 | 132,03 | 136,78 | 131,61 | 133,27 | 0,61% | - |
| 02.09.2025 | 129,90 | 132,56 | 129,50 | 132,46 | 1,96% | 2,00 |
| 01.09.2025 | 129,78 | 129,99 | 129,48 | 129,91 | -0,20% | - |
| 29.08.2025 | 128,84 | 131,33 | 128,42 | 130,17 | 0,47% | - |
| 28.08.2025 | 129,67 | 130,01 | 128,15 | 129,56 | -0,01% | 2,00 |
| 27.08.2025 | 126,21 | 130,24 | 126,21 | 129,57 | 2,52% | - |
| 26.08.2025 | 126,75 | 126,75 | 124,48 | 126,38 | -0,32% | - |
| 25.08.2025 | 124,04 | 127,10 | 123,35 | 126,79 | 2,32% | - |
| 22.08.2025 | 121,01 | 124,31 | 120,32 | 123,92 | 2,67% | - |
| 21.08.2025 | 120,59 | 120,96 | 118,76 | 120,70 | 0,17% | 8,00 |
| 20.08.2025 | 118,44 | 121,15 | 118,25 | 120,50 | 1,82% | - |
| 19.08.2025 | 117,16 | 119,82 | 116,73 | 118,35 | 0,83% | - |
| 18.08.2025 | 116,89 | 117,63 | 115,67 | 117,38 | 0,47% | - |
| 15.08.2025 | 116,49 | 117,33 | 115,30 | 116,83 | 0,09% | - |
| 14.08.2025 | 116,35 | 117,15 | 114,49 | 116,73 | 0,36% | - |
| 13.08.2025 | 115,09 | 116,48 | 113,58 | 116,31 | 1,90% | - |
| 12.08.2025 | 113,37 | 116,06 | 112,95 | 114,14 | 0,54% | 108,00 |
| 11.08.2025 | 114,34 | 115,85 | 112,82 | 113,53 | -0,77% | - |
| 08.08.2025 | 114,10 | 115,77 | 113,71 | 114,41 | 0,59% | - |
| 07.08.2025 | 114,76 | 116,51 | 113,65 | 113,74 | -0,71% | - |
| 06.08.2025 | 118,22 | 119,16 | 113,96 | 114,55 | -3,17% | 47,00 |
| 05.08.2025 | 116,71 | 118,57 | 115,74 | 118,30 | 1,21% | - |
| 04.08.2025 | 114,92 | 117,24 | 114,42 | 116,89 | 0,65% | - |
| 01.08.2025 | 120,03 | 120,15 | 115,62 | 116,14 | -3,12% | - |
| 31.07.2025 | 121,00 | 121,31 | 118,14 | 119,88 | -1,54% | 139,00 |
| 30.07.2025 | 125,37 | 125,75 | 120,88 | 121,76 | -2,79% | 48,00 |
| 29.07.2025 | 124,92 | 126,16 | 122,71 | 125,26 | 0,38% | 188,00 |
| 28.07.2025 | 121,33 | 125,06 | 121,33 | 124,78 | 3,11% | - |
| 25.07.2025 | 120,00 | 122,22 | 119,48 | 121,02 | 1,16% | - |
| 24.07.2025 | 126,04 | 127,32 | 118,73 | 119,63 | -4,50% | 200,00 |
| 23.07.2025 | 124,11 | 125,85 | 123,51 | 125,27 | 1,42% | 51,00 |
| 22.07.2025 | 125,07 | 126,00 | 122,77 | 123,52 | -1,22% | - |
| 21.07.2025 | 125,71 | 126,18 | 124,14 | 125,05 | -0,53% | - |
| 18.07.2025 | 124,74 | 127,59 | 124,40 | 125,71 | 0,60% | - |
| 17.07.2025 | 123,72 | 125,31 | 123,01 | 124,96 | 1,63% | - |
| 16.07.2025 | 128,12 | 128,67 | 122,11 | 122,95 | -4,33% | 2,00 |
| 15.07.2025 | 128,04 | 128,98 | 126,01 | 128,51 | 0,65% | - |
| 14.07.2025 | 131,29 | 131,29 | 127,18 | 127,68 | -2,51% | - |
| 11.07.2025 | 132,33 | 132,63 | 129,90 | 130,97 | -1,15% | - |
| 10.07.2025 | 126,65 | 132,62 | 125,99 | 132,50 | 4,18% | - |
| 09.07.2025 | 126,27 | 128,29 | 126,06 | 127,18 | 0,33% | 25,00 |
| 08.07.2025 | 122,79 | 126,99 | 121,47 | 126,76 | 3,33% | 3,00 |
| 07.07.2025 | 121,94 | 123,78 | 121,91 | 122,67 | 0,62% | - |
| 04.07.2025 | 122,82 | 122,82 | 121,79 | 121,92 | -0,84% | - |
| 03.07.2025 | 120,41 | 123,94 | 120,04 | 122,95 | 2,25% | - |
| 02.07.2025 | 117,33 | 120,75 | 116,91 | 120,25 | 2,85% | - |
| 01.07.2025 | 114,54 | 118,64 | 113,59 | 116,92 | 2,35% | - |
| 30.06.2025 | 115,48 | 115,81 | 114,02 | 114,23 | -0,78% | - |
| 27.06.2025 | 117,07 | 117,81 | 113,73 | 115,13 | -1,63% | - |
| 26.06.2025 | 116,43 | 117,61 | 114,90 | 117,04 | 0,53% | - |
| 25.06.2025 | 117,07 | 118,24 | 116,10 | 116,42 | -0,44% | - |
| 24.06.2025 | 117,94 | 118,53 | 116,06 | 116,94 | -1,27% | - |
| 23.06.2025 | 125,00 | 125,00 | 117,65 | 118,44 | -3,39% | 60,00 |
| 20.06.2025 | 121,07 | 123,35 | 120,94 | 122,60 | 1,27% | - |
| 19.06.2025 | 121,47 | 122,42 | 118,76 | 121,06 | -0,36% | 100,00 |
| 18.06.2025 | 123,50 | 124,02 | 120,98 | 121,50 | -1,64% | - |
| 17.06.2025 | 119,40 | 124,31 | 118,26 | 123,52 | 3,61% | - |
| 16.06.2025 | 115,47 | 119,52 | 114,28 | 119,22 | 2,70% | - |
| 13.06.2025 | 115,45 | 120,42 | 114,57 | 116,09 | 0,66% | - |
| 12.06.2025 | 116,03 | 116,36 | 113,24 | 115,33 | -1,22% | - |
| 11.06.2025 | 115,99 | 117,19 | 114,37 | 116,76 | 1,20% | - |
| 10.06.2025 | 113,06 | 116,71 | 111,89 | 115,38 | 2,72% | - |
| 09.06.2025 | 112,29 | 113,97 | 112,18 | 112,33 | -0,22% | - |
| 06.06.2025 | 110,89 | 114,54 | 110,89 | 112,58 | 1,59% | - |
| 05.06.2025 | 110,88 | 112,46 | 109,63 | 110,82 | -0,15% | - |
| 04.06.2025 | 115,18 | 115,50 | 109,95 | 110,99 | -3,64% | - |
| 03.06.2025 | 111,95 | 116,07 | 111,59 | 115,18 | 2,87% | - |
| 02.06.2025 | 113,70 | 115,20 | 109,58 | 111,97 | -1,29% | - |
| 30.05.2025 | 113,64 | 115,11 | 112,93 | 113,43 | -0,18% | - |
| 29.05.2025 | 112,60 | 115,21 | 110,58 | 113,63 | 1,12% | 13,00 |
| 28.05.2025 | 115,47 | 116,18 | 112,06 | 112,37 | -2,48% | - |
| 27.05.2025 | 113,94 | 116,04 | 113,12 | 115,23 | 0,89% | - |
| 26.05.2025 | 113,09 | 114,35 | 112,69 | 114,21 | 0,94% | - |
| 23.05.2025 | 114,06 | 114,06 | 111,03 | 113,15 | -0,80% | - |
| 22.05.2025 | 112,80 | 115,02 | 111,30 | 114,06 | 1,03% | - |
| 21.05.2025 | 116,65 | 118,13 | 112,85 | 112,90 | -3,64% | - |
| 20.05.2025 | 118,40 | 119,30 | 116,90 | 117,17 | -1,88% | - |
| 19.05.2025 | 120,40 | 120,81 | 118,25 | 119,41 | -1,93% | 12,00 |
| 16.05.2025 | 121,99 | 121,99 | 119,85 | 121,76 | 0,62% | - |