296,850€
-0,64%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 298,35 | 301,30 | 292,95 | 296,75 | -0,67% | 27,00 |
| 26.08.2026 | 290,80 | 300,10 | 287,75 | 298,75 | 1,84% | 2,00 |
| 25.08.2026 | 297,90 | 297,95 | 291,65 | 293,35 | -1,63% | 3,00 |
| 24.08.2026 | 299,00 | 302,35 | 294,70 | 298,20 | -0,28% | 15,00 |
| 21.08.2026 | 293,20 | 300,15 | 291,25 | 299,05 | 2,19% | 538,00 |
| 20.08.2026 | 294,60 | 301,95 | 292,15 | 292,65 | -1,25% | 4,00 |
| 19.08.2026 | 302,80 | 303,60 | 294,65 | 296,35 | -1,82% | - |
| 18.08.2026 | 302,00 | 305,10 | 297,65 | 301,85 | 0,55% | 83,00 |
| 17.08.2026 | 295,70 | 302,50 | 293,80 | 300,20 | 1,61% | 573,00 |
| 14.08.2026 | 297,25 | 299,70 | 292,95 | 295,45 | -0,54% | 4,00 |
| 13.08.2026 | 285,70 | 297,35 | 283,05 | 297,05 | 3,95% | 4,00 |
| 12.08.2026 | 281,80 | 286,80 | 277,75 | 285,75 | 2,04% | 89,00 |
| 11.08.2026 | 273,20 | 280,85 | 270,10 | 280,05 | 2,64% | 271,00 |
| 10.08.2026 | 261,40 | 273,65 | 255,35 | 272,85 | 6,31% | 15,00 |
| 07.08.2026 | 263,45 | 264,30 | 252,30 | 256,65 | -2,08% | 14,00 |
| 06.08.2026 | 261,85 | 267,55 | 257,30 | 262,10 | 0,10% | 2,00 |
| 05.08.2026 | 268,40 | 271,40 | 260,95 | 261,85 | -1,97% | 14,00 |
| 04.08.2026 | 267,55 | 270,15 | 260,65 | 267,10 | 0,02% | 561,00 |
| 03.08.2026 | 275,75 | 275,75 | 263,30 | 267,05 | -1,31% | 13,00 |
| 31.07.2026 | 270,85 | 273,80 | 264,75 | 270,60 | -0,18% | 3,00 |
| 30.07.2026 | 263,35 | 272,15 | 254,35 | 271,10 | 2,55% | - |
| 29.07.2026 | 262,65 | 272,15 | 262,65 | 264,35 | 0,65% | 8,00 |
| 28.07.2026 | 268,30 | 269,85 | 261,35 | 262,65 | -1,98% | 24,00 |
| 27.07.2026 | 260,25 | 269,15 | 255,75 | 267,95 | 0,92% | 535,00 |
| 24.07.2026 | 269,25 | 271,45 | 265,25 | 265,50 | -1,03% | 29,00 |
| 23.07.2026 | 275,45 | 281,75 | 267,65 | 268,25 | -2,17% | 2,00 |
| 22.07.2026 | 274,60 | 281,25 | 270,15 | 274,20 | -0,29% | 59,00 |
| 21.07.2026 | 276,50 | 278,85 | 271,95 | 275,00 | -0,42% | 78,00 |
| 20.07.2026 | 270,90 | 277,30 | 265,60 | 276,15 | 2,81% | 4.867,00 |
| 17.07.2026 | 264,45 | 269,35 | 263,05 | 268,60 | 2,42% | 24,00 |
| 16.07.2026 | 255,55 | 265,10 | 252,15 | 262,25 | 2,30% | 17,00 |
| 15.07.2026 | 262,75 | 265,05 | 250,80 | 256,35 | -2,32% | 14,00 |
| 14.07.2026 | 260,70 | 263,75 | 256,70 | 262,45 | 0,77% | 8,00 |
| 13.07.2026 | 245,85 | 260,75 | 245,85 | 260,45 | 6,20% | 38,00 |
| 10.07.2026 | 246,55 | 251,30 | 240,35 | 245,25 | -0,37% | 4,00 |
| 09.07.2026 | 247,60 | 249,95 | 242,60 | 246,15 | -0,08% | 32,00 |
| 08.07.2026 | 233,25 | 248,45 | 232,55 | 246,35 | 5,53% | 33,00 |
| 07.07.2026 | 237,70 | 240,05 | 228,65 | 233,45 | -2,01% | 11,00 |
| 06.07.2026 | 234,00 | 239,90 | 232,20 | 238,25 | 1,79% | 7,00 |
| 03.07.2026 | 234,15 | 234,45 | 231,90 | 234,05 | -0,17% | 19,00 |
| 02.07.2026 | 235,10 | 239,90 | 233,45 | 234,45 | -0,45% | 5,00 |
| 01.07.2026 | 230,30 | 235,75 | 226,95 | 235,50 | 3,24% | 11,00 |
| 30.06.2026 | 232,65 | 236,10 | 227,25 | 228,10 | -1,72% | 7,00 |
| 29.06.2026 | 228,40 | 238,30 | 225,80 | 232,10 | 2,47% | 50,00 |
| 26.06.2026 | 224,75 | 228,85 | 220,95 | 226,50 | 1,12% | - |
| 25.06.2026 | 213,45 | 224,80 | 210,00 | 224,00 | 4,65% | - |
| 24.06.2026 | 214,10 | 215,15 | 208,30 | 214,05 | 0,02% | - |
| 23.06.2026 | 213,30 | 216,00 | 210,15 | 214,00 | 1,40% | - |
| 22.06.2026 | 205,40 | 212,40 | 204,20 | 211,05 | 2,70% | 53,00 |
| 19.06.2026 | 206,30 | 206,30 | 202,50 | 205,50 | -0,51% | 40,00 |
| 18.06.2026 | 207,80 | 210,35 | 202,90 | 206,55 | -1,03% | - |
| 17.06.2026 | 210,40 | 210,95 | 204,50 | 208,70 | -0,67% | - |
| 16.06.2026 | 212,90 | 213,90 | 206,65 | 210,10 | -1,82% | 5,00 |
| 15.06.2026 | 223,55 | 223,55 | 207,65 | 214,00 | -4,16% | 23,00 |
| 12.06.2026 | 220,65 | 226,75 | 217,15 | 223,30 | 0,68% | - |
| 11.06.2026 | 225,80 | 228,40 | 221,10 | 221,80 | -1,22% | - |
| 10.06.2026 | 219,85 | 228,20 | 216,85 | 224,55 | 2,79% | - |
| 09.06.2026 | 224,05 | 224,60 | 213,45 | 218,45 | -2,46% | 10,00 |
| 08.06.2026 | 227,05 | 228,60 | 220,80 | 223,95 | 0,40% | 7,00 |
| 05.06.2026 | 222,65 | 227,30 | 219,00 | 223,05 | 0,11% | 1,00 |
| 04.06.2026 | 225,55 | 227,10 | 219,20 | 222,80 | -1,50% | 14,00 |
| 03.06.2026 | 223,60 | 228,95 | 221,45 | 226,20 | 1,53% | 4,00 |
| 02.06.2026 | 217,60 | 223,85 | 215,30 | 222,80 | 2,55% | 20,00 |
| 01.06.2026 | 210,00 | 220,25 | 210,00 | 217,25 | 3,04% | 1,00 |
| 29.05.2026 | 210,30 | 211,05 | 206,60 | 210,85 | 0,26% | - |
| 28.05.2026 | 207,50 | 211,75 | 206,90 | 210,30 | 1,08% | 2,00 |
| 27.05.2026 | 206,00 | 209,40 | 200,40 | 208,05 | -0,02% | 32,00 |
| 26.05.2026 | 209,30 | 213,85 | 207,50 | 208,10 | -0,48% | 10,00 |
| 25.05.2026 | 212,00 | 213,90 | 205,95 | 209,10 | -1,53% | - |
| 22.05.2026 | 208,00 | 212,95 | 207,10 | 212,35 | 1,85% | 10,00 |
| 21.05.2026 | 217,65 | 220,30 | 208,00 | 208,50 | -4,31% | 11,00 |
| 20.05.2026 | 226,60 | 227,65 | 216,70 | 217,90 | -3,28% | 3,00 |
| 19.05.2026 | 223,00 | 226,20 | 219,45 | 225,30 | 1,56% | 45,00 |
| 18.05.2026 | 215,70 | 223,45 | 211,80 | 221,85 | 3,02% | 13,00 |
| 15.05.2026 | 210,35 | 215,90 | 209,00 | 215,35 | 2,87% | 7,00 |
| 14.05.2026 | 208,30 | 209,55 | 206,05 | 209,35 | 0,31% | - |
| 13.05.2026 | 210,80 | 212,85 | 205,30 | 208,70 | -0,86% | 25,00 |
| 12.05.2026 | 210,20 | 213,90 | 210,00 | 210,50 | 0,38% | - |
| 11.05.2026 | 204,40 | 211,15 | 204,40 | 209,70 | 2,95% | - |
| 08.05.2026 | 202,80 | 205,55 | 197,68 | 203,70 | 1,75% | 1,00 |
| 07.05.2026 | 201,60 | 202,15 | 193,13 | 200,20 | -0,40% | 39,00 |
| 06.05.2026 | 214,30 | 216,55 | 198,77 | 201,00 | -7,63% | 99,00 |
| 05.05.2026 | 215,60 | 218,10 | 213,20 | 217,60 | 1,09% | 17,00 |
| 04.05.2026 | 210,60 | 216,25 | 209,05 | 215,25 | 1,08% | 108,00 |
| 30.04.2026 | 217,45 | 218,60 | 208,30 | 212,95 | -1,14% | 1,00 |
| 29.04.2026 | 205,70 | 215,75 | 204,65 | 215,40 | 4,64% | 20,00 |
| 28.04.2026 | 204,75 | 207,80 | 203,30 | 205,85 | 1,30% | 2,00 |
| 27.04.2026 | 201,70 | 205,55 | 200,30 | 203,20 | 1,57% | 50,00 |
| 24.04.2026 | 198,50 | 200,65 | 196,93 | 200,05 | -0,05% | 5,00 |
| 23.04.2026 | 200,75 | 203,15 | 196,85 | 200,15 | -0,12% | 4,00 |
| 22.04.2026 | 197,48 | 201,60 | 195,45 | 200,40 | 0,83% | 12,00 |
| 21.04.2026 | 190,70 | 199,13 | 190,02 | 198,75 | 3,73% | 4,00 |
| 20.04.2026 | 189,18 | 194,77 | 188,83 | 191,60 | 0,78% | 142,00 |
| 17.04.2026 | 204,50 | 205,80 | 181,68 | 190,13 | -7,19% | 28,00 |
| 16.04.2026 | 197,80 | 206,10 | 197,80 | 204,85 | 3,11% | 5,00 |
| 15.04.2026 | 199,10 | 201,00 | 195,98 | 198,68 | -0,45% | 7,00 |
| 14.04.2026 | 205,90 | 205,90 | 199,15 | 199,58 | -2,15% | 3,00 |
| 13.04.2026 | 204,70 | 213,00 | 202,70 | 203,95 | 0,92% | 25,00 |
| 10.04.2026 | 201,25 | 202,70 | 196,30 | 202,10 | 0,52% | 266,00 |
| 09.04.2026 | 206,55 | 210,20 | 198,93 | 201,05 | -2,73% | 9,00 |