206,225€
-0,43%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 205,65 | 205,75 | 205,02 | 205,75 | -0,66% | - |
| 12.03.2026 | 199,17 | 207,68 | 199,17 | 207,13 | 3,77% | 62,00 |
| 11.03.2026 | 186,03 | 199,80 | 185,88 | 199,60 | 6,68% | 29,00 |
| 10.03.2026 | 184,69 | 189,77 | 182,42 | 187,11 | 1,44% | 137,00 |
| 09.03.2026 | 196,33 | 199,01 | 184,31 | 184,46 | -4,73% | 57,00 |
| 06.03.2026 | 197,59 | 200,65 | 190,82 | 193,61 | -1,25% | 42,00 |
| 05.03.2026 | 197,74 | 200,75 | 192,73 | 196,07 | 1,54% | 145,00 |
| 04.03.2026 | 187,22 | 193,49 | 184,87 | 193,10 | 4,29% | 30,00 |
| 03.03.2026 | 186,56 | 191,27 | 181,76 | 185,16 | 0,53% | 68,00 |
| 02.03.2026 | 178,00 | 184,95 | 176,61 | 184,18 | 6,35% | 255,00 |
| 27.02.2026 | 172,24 | 175,20 | 168,69 | 173,18 | 0,41% | 13,00 |
| 26.02.2026 | 168,58 | 174,60 | 167,49 | 172,47 | 2,40% | 58,00 |
| 25.02.2026 | 169,29 | 170,25 | 165,65 | 168,42 | -0,51% | 17,00 |
| 24.02.2026 | 167,29 | 169,35 | 165,37 | 169,29 | 1,18% | - |
| 23.02.2026 | 168,93 | 173,11 | 165,97 | 167,31 | -1,98% | 192,00 |
| 20.02.2026 | 169,82 | 171,45 | 168,59 | 170,69 | 0,73% | - |
| 19.02.2026 | 168,31 | 172,49 | 167,21 | 169,45 | 0,06% | - |
| 18.02.2026 | 166,48 | 169,46 | 166,48 | 169,34 | 1,53% | 70,00 |
| 17.02.2026 | 169,81 | 172,32 | 165,67 | 166,78 | -1,79% | 16,00 |
| 16.02.2026 | 168,66 | 169,89 | 165,53 | 169,82 | 0,93% | 88,00 |
| 13.02.2026 | 165,85 | 169,81 | 164,87 | 168,25 | 1,64% | 11,00 |
| 12.02.2026 | 171,83 | 173,97 | 165,09 | 165,54 | -3,78% | 27,00 |
| 11.02.2026 | 168,11 | 172,06 | 167,25 | 172,04 | 3,08% | - |
| 10.02.2026 | 169,56 | 171,97 | 166,19 | 166,90 | -1,42% | 102,00 |
| 09.02.2026 | 171,44 | 172,80 | 167,97 | 169,31 | -1,40% | 5,00 |
| 06.02.2026 | 164,71 | 171,87 | 164,30 | 171,71 | 4,44% | 3,00 |
| 05.02.2026 | 166,23 | 167,18 | 161,54 | 164,41 | -1,56% | 4,00 |
| 04.02.2026 | 163,14 | 168,11 | 160,54 | 167,01 | 3,09% | 131,00 |
| 03.02.2026 | 153,27 | 162,03 | 152,35 | 162,00 | 5,99% | 17,00 |
| 02.02.2026 | 149,96 | 153,96 | 145,40 | 152,85 | -0,20% | 4,00 |
| 30.01.2026 | 153,03 | 154,13 | 149,50 | 153,15 | 0,08% | 80,00 |
| 29.01.2026 | 154,51 | 162,57 | 152,95 | 153,02 | -0,42% | 97,00 |
| 28.01.2026 | 153,48 | 155,88 | 152,07 | 153,67 | 0,60% | 99,00 |
| 27.01.2026 | 154,87 | 158,23 | 151,59 | 152,76 | -1,13% | 98,00 |
| 26.01.2026 | 158,96 | 161,73 | 152,77 | 154,51 | -3,40% | 118,00 |
| 23.01.2026 | 160,17 | 165,47 | 158,44 | 159,95 | 0,95% | 30,00 |
| 22.01.2026 | 161,03 | 162,33 | 157,78 | 158,44 | -1,72% | - |
| 21.01.2026 | 157,39 | 164,73 | 157,39 | 161,21 | 2,17% | 65,00 |
| 20.01.2026 | 156,41 | 159,34 | 153,94 | 157,79 | 0,61% | 1,00 |
| 19.01.2026 | 157,78 | 157,78 | 156,21 | 156,83 | -0,73% | - |
| 16.01.2026 | 158,74 | 160,40 | 157,50 | 157,99 | -0,42% | 178,00 |
| 15.01.2026 | 163,17 | 163,17 | 157,90 | 158,66 | -0,62% | 10,00 |
| 14.01.2026 | 156,04 | 163,21 | 155,10 | 159,65 | 2,50% | 123,00 |
| 13.01.2026 | 154,08 | 158,95 | 152,47 | 155,76 | 1,33% | 414,00 |
| 12.01.2026 | 158,14 | 159,66 | 152,84 | 153,71 | -3,49% | 339,00 |
| 09.01.2026 | 164,78 | 167,47 | 157,08 | 159,27 | -2,99% | 819,00 |
| 08.01.2026 | 157,59 | 164,72 | 155,26 | 164,18 | 4,06% | 262,00 |
| 07.01.2026 | 153,57 | 163,10 | 153,55 | 157,77 | 3,86% | 485,00 |
| 06.01.2026 | 155,33 | 157,11 | 151,68 | 151,90 | -1,63% | 236,00 |
| 05.01.2026 | 143,20 | 158,10 | 143,20 | 154,42 | 9,41% | 1.945,00 |
| 02.01.2026 | 140,71 | 141,66 | 138,52 | 141,14 | 0,45% | 27,00 |
| 30.12.2025 | 140,71 | 141,27 | 140,45 | 140,51 | -0,13% | - |
| 29.12.2025 | 139,18 | 141,73 | 138,33 | 140,69 | 0,81% | - |
| 23.12.2025 | 139,06 | 140,29 | 138,46 | 139,56 | 0,26% | - |
| 22.12.2025 | 138,94 | 140,61 | 138,22 | 139,20 | 0,08% | - |
| 19.12.2025 | 137,94 | 140,05 | 137,57 | 139,09 | 0,80% | - |
| 18.12.2025 | 138,67 | 140,21 | 136,93 | 137,99 | -0,37% | 1,00 |
| 17.12.2025 | 138,85 | 140,48 | 136,13 | 138,50 | -0,14% | 85,00 |
| 16.12.2025 | 142,45 | 142,95 | 137,40 | 138,69 | -2,47% | - |
| 15.12.2025 | 143,31 | 143,99 | 141,16 | 142,20 | -0,86% | - |
| 12.12.2025 | 146,45 | 147,35 | 142,18 | 143,44 | -1,12% | 1,00 |
| 11.12.2025 | 150,50 | 151,07 | 144,56 | 145,07 | -3,58% | - |
| 10.12.2025 | 150,81 | 152,23 | 147,61 | 150,45 | -0,30% | 32,00 |
| 09.12.2025 | 149,86 | 151,70 | 148,50 | 150,90 | 1,30% | - |
| 08.12.2025 | 149,58 | 150,82 | 146,86 | 148,97 | -0,94% | 15,00 |
| 05.12.2025 | 150,16 | 153,03 | 149,79 | 150,39 | 0,15% | - |
| 04.12.2025 | 152,07 | 152,22 | 147,56 | 150,16 | -1,29% | - |
| 03.12.2025 | 153,59 | 155,34 | 151,14 | 152,13 | -1,28% | - |
| 02.12.2025 | 155,29 | 156,67 | 149,75 | 154,10 | -0,79% | - |
| 01.12.2025 | 152,43 | 156,73 | 151,18 | 155,32 | 1,95% | - |
| 28.11.2025 | 150,78 | 153,49 | 150,46 | 152,35 | 1,24% | - |
| 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% | - |