118,430€
-1,65%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 120,11 | 121,89 | 117,04 | 117,45 | -2,47% | - |
| 03.01.2025 | 119,98 | 120,98 | 118,62 | 120,42 | 0,41% | - |
| 02.01.2025 | 114,68 | 121,68 | 114,68 | 119,93 | 5,79% | - |
| 30.12.2024 | 115,29 | 115,29 | 113,37 | 113,37 | -0,26% | - |
| 27.12.2024 | 113,40 | 115,77 | 113,40 | 113,66 | 0,22% | - |
| 23.12.2024 | 113,76 | 114,63 | 112,45 | 113,41 | -0,06% | - |
| 20.12.2024 | 114,77 | 115,02 | 111,72 | 113,48 | -1,04% | - |
| 19.12.2024 | 117,87 | 119,72 | 112,95 | 114,67 | -2,71% | - |
| 18.12.2024 | 119,05 | 120,16 | 117,28 | 117,86 | -1,02% | - |
| 17.12.2024 | 119,29 | 119,71 | 117,09 | 119,07 | -0,18% | - |
| 16.12.2024 | 122,97 | 123,87 | 118,64 | 119,28 | -3,62% | - |
| 13.12.2024 | 124,22 | 124,94 | 122,50 | 123,76 | -0,37% | - |
| 12.12.2024 | 126,53 | 127,97 | 123,21 | 124,22 | -1,81% | 16,00 |
| 11.12.2024 | 126,08 | 127,90 | 125,61 | 126,51 | 0,35% | - |
| 10.12.2024 | 128,36 | 128,45 | 125,14 | 126,07 | -1,78% | - |
| 09.12.2024 | 124,33 | 129,08 | 124,33 | 128,35 | 2,98% | - |
| 06.12.2024 | 125,66 | 126,29 | 123,61 | 124,63 | -0,82% | - |
| 05.12.2024 | 127,85 | 128,15 | 124,84 | 125,66 | -1,71% | - |
| 04.12.2024 | 130,80 | 131,64 | 126,56 | 127,84 | -2,25% | - |
| 03.12.2024 | 133,11 | 134,85 | 130,62 | 130,78 | -2,10% | - |
| 02.12.2024 | 129,81 | 133,72 | 129,81 | 133,59 | 1,70% | - |
| 29.11.2024 | 131,61 | 132,58 | 129,58 | 131,36 | -0,19% | - |
| 28.11.2024 | 130,69 | 131,71 | 130,40 | 131,61 | 0,70% | - |
| 27.11.2024 | 132,77 | 135,31 | 130,66 | 130,69 | -1,57% | 100,00 |
| 26.11.2024 | 133,64 | 134,31 | 132,11 | 132,77 | -0,64% | - |
| 25.11.2024 | 135,95 | 136,08 | 133,07 | 133,63 | -1,67% | - |
| 22.11.2024 | 135,35 | 138,26 | 133,97 | 135,90 | 0,42% | 15,00 |
| 21.11.2024 | 133,76 | 136,15 | 132,85 | 135,33 | 1,13% | - |
| 20.11.2024 | 133,54 | 134,95 | 132,95 | 133,82 | -0,18% | - |
| 19.11.2024 | 135,88 | 136,84 | 133,56 | 134,06 | -1,51% | 50,00 |
| 18.11.2024 | 132,47 | 136,12 | 132,41 | 136,12 | 2,77% | - |
| 15.11.2024 | 132,53 | 135,28 | 131,44 | 132,45 | -0,06% | 30,00 |
| 14.11.2024 | 131,53 | 133,56 | 129,86 | 132,53 | 0,76% | 12,00 |
| 13.11.2024 | 128,72 | 134,00 | 128,33 | 131,53 | 2,25% | - |
| 12.11.2024 | 129,74 | 130,60 | 128,44 | 128,64 | -0,86% | 23,00 |
| 11.11.2024 | 126,88 | 129,77 | 126,80 | 129,75 | 2,28% | 5,00 |
| 08.11.2024 | 126,06 | 127,63 | 125,17 | 126,86 | 0,63% | - |
| 07.11.2024 | 129,33 | 130,40 | 125,57 | 126,06 | -2,53% | - |
| 06.11.2024 | 122,95 | 130,32 | 122,95 | 129,33 | 7,58% | 50,00 |
| 05.11.2024 | 119,48 | 121,11 | 118,60 | 120,22 | 0,65% | - |
| 04.11.2024 | 118,09 | 121,15 | 117,71 | 119,44 | 1,13% | 85,00 |
| 01.11.2024 | 119,24 | 121,04 | 117,84 | 118,10 | -1,17% | - |
| 31.10.2024 | 118,65 | 120,56 | 117,65 | 119,50 | 0,73% | - |
| 30.10.2024 | 118,45 | 119,42 | 117,50 | 118,63 | 0,16% | - |
| 29.10.2024 | 122,34 | 123,27 | 117,66 | 118,44 | -3,18% | - |
| 28.10.2024 | 123,30 | 123,31 | 119,00 | 122,33 | -0,09% | - |
| 25.10.2024 | 121,15 | 123,70 | 120,94 | 122,44 | 1,06% | - |
| 24.10.2024 | 123,13 | 125,84 | 120,25 | 121,16 | -1,59% | - |
| 23.10.2024 | 125,35 | 126,06 | 122,12 | 123,12 | -1,77% | - |
| 22.10.2024 | 125,09 | 126,00 | 124,58 | 125,34 | 0,21% | - |
| 21.10.2024 | 125,21 | 127,11 | 124,60 | 125,08 | -0,10% | - |
| 18.10.2024 | 126,34 | 126,58 | 124,80 | 125,21 | -0,89% | - |
| 17.10.2024 | 124,46 | 126,85 | 124,46 | 126,34 | 1,51% | - |
| 16.10.2024 | 124,58 | 125,33 | 123,54 | 124,46 | -0,10% | - |
| 15.10.2024 | 128,47 | 129,24 | 123,47 | 124,59 | -3,01% | - |
| 14.10.2024 | 129,74 | 130,77 | 128,37 | 128,46 | -1,18% | - |
| 11.10.2024 | 130,49 | 131,62 | 129,49 | 129,99 | -0,18% | 50,00 |
| 10.10.2024 | 127,40 | 131,61 | 126,39 | 130,22 | 1,99% | - |
| 09.10.2024 | 124,18 | 128,03 | 123,35 | 127,68 | 2,60% | - |
| 08.10.2024 | 132,06 | 132,06 | 123,79 | 124,45 | -5,76% | 50,00 |
| 07.10.2024 | 129,76 | 132,07 | 128,91 | 132,05 | 1,84% | - |
| 04.10.2024 | 130,59 | 133,14 | 127,56 | 129,66 | -0,61% | - |
| 03.10.2024 | 122,85 | 131,26 | 122,31 | 130,45 | 6,14% | - |
| 02.10.2024 | 124,22 | 125,86 | 121,33 | 122,90 | -1,01% | 2,00 |
| 01.10.2024 | 121,28 | 124,80 | 120,13 | 124,16 | 2,35% | - |
| 30.09.2024 | 121,74 | 122,48 | 120,27 | 121,31 | -0,61% | - |
| 27.09.2024 | 122,24 | 123,78 | 121,09 | 122,06 | -0,33% | 84,00 |
| 26.09.2024 | 119,12 | 125,60 | 117,36 | 122,46 | 2,80% | 200,00 |
| 25.09.2024 | 118,80 | 121,31 | 118,11 | 119,12 | 0,15% | - |
| 24.09.2024 | 120,89 | 122,86 | 118,60 | 118,94 | -2,17% | - |
| 23.09.2024 | 121,03 | 122,03 | 119,08 | 121,58 | 0,95% | - |
| 20.09.2024 | 123,23 | 124,94 | 119,35 | 120,43 | -2,61% | 60,00 |
| 19.09.2024 | 124,54 | 126,07 | 122,54 | 123,66 | 0,64% | - |
| 18.09.2024 | 122,30 | 124,16 | 121,17 | 122,87 | 0,39% | - |
| 17.09.2024 | 119,58 | 122,76 | 119,58 | 122,39 | 2,35% | 2,00 |
| 16.09.2024 | 121,25 | 122,94 | 119,56 | 119,58 | -1,34% | - |
| 13.09.2024 | 120,38 | 122,87 | 119,97 | 121,21 | 0,31% | - |
| 12.09.2024 | 120,75 | 121,81 | 119,90 | 120,83 | 0,07% | - |
| 11.09.2024 | 123,03 | 124,01 | 118,35 | 120,74 | -1,85% | - |
| 10.09.2024 | 121,60 | 123,54 | 120,06 | 123,02 | 1,22% | - |
| 09.09.2024 | 120,95 | 123,05 | 120,43 | 121,54 | 0,45% | - |
| 06.09.2024 | 121,92 | 123,64 | 119,55 | 121,00 | -0,75% | - |
| 05.09.2024 | 125,61 | 126,84 | 121,68 | 121,92 | -2,93% | - |
| 04.09.2024 | 128,15 | 128,92 | 125,10 | 125,60 | -2,00% | - |
| 03.09.2024 | 132,50 | 132,50 | 127,25 | 128,16 | -3,28% | - |
| 02.09.2024 | 132,67 | 132,80 | 131,41 | 132,50 | -0,19% | - |
| 30.08.2024 | 128,13 | 133,05 | 126,43 | 132,75 | 3,62% | - |
| 29.08.2024 | 126,85 | 128,56 | 125,64 | 128,11 | 0,75% | - |
| 28.08.2024 | 126,19 | 128,25 | 125,55 | 127,16 | 0,59% | - |
| 27.08.2024 | 128,17 | 128,56 | 125,55 | 126,41 | -1,37% | - |
| 26.08.2024 | 129,98 | 132,56 | 127,83 | 128,16 | -1,41% | - |
| 23.08.2024 | 129,48 | 130,84 | 128,90 | 129,99 | 0,39% | - |
| 22.08.2024 | 129,02 | 130,40 | 127,93 | 129,48 | 0,40% | - |
| 21.08.2024 | 127,10 | 130,63 | 127,10 | 128,96 | 1,46% | - |
| 20.08.2024 | 133,84 | 134,52 | 126,91 | 127,10 | -5,04% | 2,00 |
| 19.08.2024 | 135,97 | 136,51 | 133,36 | 133,84 | -1,58% | - |
| 16.08.2024 | 136,09 | 137,18 | 134,27 | 135,99 | 0,07% | - |
| 15.08.2024 | 134,24 | 137,45 | 134,05 | 135,89 | 1,23% | - |
| 14.08.2024 | 134,58 | 135,51 | 133,49 | 134,24 | -0,25% | - |
| 13.08.2024 | 139,20 | 139,20 | 133,93 | 134,58 | -2,71% | - |