116,890€
0,14%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 120,25 | 121,19 | 117,18 | 121,01 | 0,73% | - |
| 14.05.2025 | 120,53 | 121,48 | 118,62 | 120,13 | -0,52% | - |
| 13.05.2025 | 117,65 | 122,19 | 117,00 | 120,76 | 2,67% | - |
| 12.05.2025 | 110,66 | 118,45 | 110,47 | 117,62 | 7,65% | - |
| 09.05.2025 | 108,98 | 109,93 | 107,53 | 109,26 | 0,71% | - |
| 08.05.2025 | 103,14 | 109,65 | 103,14 | 108,49 | 4,95% | - |
| 07.05.2025 | 103,66 | 104,24 | 101,84 | 103,37 | 0,29% | - |
| 06.05.2025 | 105,49 | 106,38 | 102,95 | 103,07 | -2,28% | - |
| 05.05.2025 | 105,23 | 107,02 | 103,43 | 105,47 | 0,33% | - |
| 02.05.2025 | 101,54 | 105,61 | 100,76 | 105,12 | 2,56% | - |
| 30.04.2025 | 101,33 | 102,93 | 98,91 | 102,50 | 0,94% | - |
| 29.04.2025 | 100,43 | 102,00 | 99,33 | 101,55 | 0,99% | - |
| 28.04.2025 | 100,04 | 102,10 | 99,61 | 100,55 | 0,28% | - |
| 25.04.2025 | 99,70 | 101,04 | 98,86 | 100,27 | 0,74% | - |
| 24.04.2025 | 100,73 | 101,67 | 96,77 | 99,53 | -1,66% | - |
| 23.04.2025 | 99,81 | 102,72 | 99,13 | 101,21 | 2,83% | - |
| 22.04.2025 | 94,37 | 99,37 | 94,13 | 98,43 | 1,74% | - |
| 17.04.2025 | 94,73 | 97,98 | 92,92 | 96,75 | 2,87% | - |
| 16.04.2025 | 95,31 | 97,21 | 93,14 | 94,05 | -1,33% | 15,00 |
| 15.04.2025 | 97,22 | 98,07 | 95,29 | 95,32 | -2,02% | - |
| 14.04.2025 | 97,98 | 100,48 | 95,11 | 97,29 | -0,25% | - |
| 11.04.2025 | 96,38 | 98,84 | 93,66 | 97,53 | 0,14% | - |
| 10.04.2025 | 105,23 | 106,50 | 94,54 | 97,39 | -8,27% | 20,00 |
| 09.04.2025 | 95,98 | 107,23 | 91,31 | 106,17 | 10,59% | - |
| 08.04.2025 | 97,72 | 100,57 | 94,64 | 96,00 | -1,65% | 100,00 |
| 07.04.2025 | 93,12 | 100,77 | 89,84 | 97,62 | 2,12% | - |
| 04.04.2025 | 102,22 | 104,19 | 93,61 | 95,59 | -7,87% | 180,00 |
| 03.04.2025 | 122,74 | 122,74 | 103,48 | 103,75 | -15,80% | 12,00 |
| 02.04.2025 | 123,75 | 125,03 | 121,43 | 123,22 | -0,63% | - |
| 01.04.2025 | 123,20 | 124,18 | 119,56 | 124,00 | 1,42% | - |
| 31.03.2025 | 121,34 | 123,89 | 120,40 | 122,26 | 0,68% | - |
| 28.03.2025 | 124,36 | 124,80 | 120,94 | 121,44 | -1,60% | - |
| 27.03.2025 | 125,11 | 125,82 | 121,64 | 123,41 | -1,35% | - |
| 26.03.2025 | 122,35 | 127,28 | 122,07 | 125,10 | 2,33% | - |