150,460€
-0,18%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 150,44 | 152,02 | 150,38 | 150,49 | -0,16% | - |
| 26.11.2025 | 150,49 | 152,23 | 149,69 | 150,73 | -0,08% | - |
| 25.11.2025 | 150,29 | 152,06 | 147,24 | 150,85 | -0,36% | - |
| 24.11.2025 | 148,46 | 151,47 | 146,64 | 151,40 | 0,51% | - |
| 21.11.2025 | 148,19 | 152,61 | 145,97 | 150,63 | 1,30% | - |
| 20.11.2025 | 156,18 | 158,71 | 148,30 | 148,70 | -4,95% | - |
| 19.11.2025 | 159,56 | 161,00 | 152,09 | 156,44 | -1,98% | 125,00 |
| 18.11.2025 | 153,90 | 159,60 | 152,80 | 159,60 | 3,30% | - |
| 17.11.2025 | 156,80 | 157,90 | 153,85 | 154,50 | -1,37% | 1,00 |
| 14.11.2025 | 152,86 | 158,37 | 150,38 | 156,65 | 3,93% | - |
| 13.11.2025 | 153,17 | 155,39 | 150,48 | 150,72 | -1,96% | - |
| 12.11.2025 | 156,35 | 158,15 | 153,67 | 153,74 | -1,95% | - |
| 11.11.2025 | 156,11 | 157,65 | 154,37 | 156,80 | 1,06% | - |
| 10.11.2025 | 152,22 | 155,73 | 149,65 | 155,15 | 2,26% | 40,00 |
| 07.11.2025 | 152,51 | 154,46 | 150,63 | 151,72 | -1,02% | - |
| 06.11.2025 | 148,73 | 155,32 | 147,96 | 153,29 | 3,79% | - |
| 05.11.2025 | 147,29 | 150,39 | 146,71 | 147,69 | 0,29% | 12,00 |
| 04.11.2025 | 149,07 | 149,07 | 143,99 | 147,26 | -0,96% | 17,00 |
| 03.11.2025 | 147,67 | 148,87 | 145,88 | 148,69 | 0,95% | - |
| 31.10.2025 | 146,81 | 148,22 | 144,96 | 147,29 | 1,08% | - |
| 30.10.2025 | 146,19 | 150,31 | 145,45 | 145,72 | -0,92% | - |
| 29.10.2025 | 145,32 | 148,31 | 143,96 | 147,08 | 0,68% | - |
| 28.10.2025 | 149,71 | 149,85 | 145,84 | 146,09 | -2,14% | - |
| 27.10.2025 | 147,17 | 149,69 | 146,14 | 149,29 | 1,41% | - |
| 24.10.2025 | 149,52 | 151,52 | 147,11 | 147,21 | -1,60% | 150,00 |
| 23.10.2025 | 137,86 | 149,82 | 137,86 | 149,60 | 7,29% | 55,00 |
| 22.10.2025 | 136,39 | 139,96 | 134,49 | 139,44 | 2,57% | - |
| 21.10.2025 | 137,64 | 138,51 | 135,62 | 135,95 | -1,20% | - |
| 20.10.2025 | 135,32 | 138,39 | 134,83 | 137,60 | 1,60% | - |
| 17.10.2025 | 134,29 | 137,13 | 130,89 | 135,43 | 1,38% | - |
| 16.10.2025 | 138,60 | 139,08 | 132,78 | 133,59 | -3,55% | - |
| 15.10.2025 | 139,89 | 140,97 | 136,88 | 138,51 | -1,21% | - |
| 14.10.2025 | 139,52 | 140,96 | 137,76 | 140,20 | 0,68% | 32,00 |
| 13.10.2025 | 135,99 | 140,44 | 135,99 | 139,25 | 2,33% | - |
| 10.10.2025 | 140,09 | 140,81 | 135,76 | 136,08 | -2,99% | 2,00 |
| 09.10.2025 | 139,43 | 141,54 | 139,33 | 140,28 | 0,41% | - |
| 08.10.2025 | 140,43 | 141,56 | 138,15 | 139,71 | -0,16% | - |
| 07.10.2025 | 139,53 | 140,96 | 136,30 | 139,94 | 0,11% | 3,00 |
| 06.10.2025 | 137,60 | 140,87 | 137,47 | 139,79 | 2,40% | 32,00 |
| 03.10.2025 | 140,59 | 143,38 | 136,24 | 136,51 | -2,58% | 2,00 |
| 02.10.2025 | 142,89 | 142,98 | 138,81 | 140,13 | -1,92% | - |
| 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% | - |