118,500€
-3,83%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 122,74 | 122,74 | 118,52 | 118,52 | -3,81% | - |
| 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% | - |
| 25.03.2025 | 122,13 | 123,72 | 121,31 | 122,25 | 0,08% | - |
| 24.03.2025 | 120,45 | 124,26 | 119,60 | 122,15 | 0,46% | - |
| 21.03.2025 | 124,24 | 124,52 | 121,06 | 121,59 | -2,14% | - |
| 20.03.2025 | 123,26 | 124,99 | 121,85 | 124,25 | 1,16% | - |
| 19.03.2025 | 120,67 | 123,91 | 120,67 | 122,83 | 1,86% | - |
| 18.03.2025 | 122,07 | 124,48 | 119,67 | 120,59 | -0,86% | - |
| 17.03.2025 | 117,41 | 122,37 | 117,41 | 121,63 | 2,47% | - |
| 14.03.2025 | 117,35 | 119,48 | 113,86 | 118,70 | 2,35% | - |
| 13.03.2025 | 114,98 | 117,88 | 114,58 | 115,97 | 0,88% | - |
| 12.03.2025 | 113,41 | 116,33 | 112,29 | 114,96 | 1,41% | - |
| 11.03.2025 | 117,16 | 117,34 | 112,23 | 113,36 | -3,43% | - |
| 10.03.2025 | 117,94 | 120,89 | 115,58 | 117,39 | 0,32% | 75,00 |
| 07.03.2025 | 116,83 | 119,21 | 115,22 | 117,02 | 0,31% | - |
| 06.03.2025 | 113,32 | 116,84 | 111,63 | 116,66 | 3,39% | - |
| 05.03.2025 | 120,11 | 120,67 | 111,20 | 112,83 | -6,27% | 5,00 |
| 04.03.2025 | 122,45 | 123,13 | 118,81 | 120,38 | -1,69% | - |
| 03.03.2025 | 125,95 | 126,36 | 120,43 | 122,45 | -2,85% | - |
| 28.02.2025 | 125,09 | 126,47 | 122,80 | 126,04 | 1,14% | - |
| 27.02.2025 | 124,95 | 126,66 | 124,31 | 124,62 | 0,48% | 5,00 |
| 26.02.2025 | 128,30 | 129,13 | 122,55 | 124,02 | -2,66% | - |
| 25.02.2025 | 129,04 | 130,55 | 126,99 | 127,41 | -1,31% | - |
| 24.02.2025 | 130,03 | 130,27 | 127,48 | 129,10 | 0,26% | - |
| 21.02.2025 | 132,61 | 133,26 | 128,76 | 128,77 | -2,75% | - |
| 20.02.2025 | 131,22 | 133,31 | 129,58 | 132,41 | 0,74% | 12,00 |
| 19.02.2025 | 132,39 | 133,69 | 130,51 | 131,44 | -0,68% | - |
| 18.02.2025 | 130,88 | 133,94 | 128,82 | 132,34 | 2,62% | - |
| 17.02.2025 | 128,95 | 129,54 | 128,73 | 128,96 | -0,13% | - |
| 14.02.2025 | 124,93 | 129,27 | 124,61 | 129,13 | 3,16% | - |
| 13.02.2025 | 126,90 | 127,59 | 123,62 | 125,18 | -0,75% | - |
| 12.02.2025 | 131,92 | 133,34 | 125,70 | 126,12 | -4,39% | - |
| 11.02.2025 | 132,83 | 134,79 | 130,67 | 131,91 | -0,59% | - |
| 10.02.2025 | 128,83 | 133,26 | 128,73 | 132,69 | 2,98% | 5,00 |
| 07.02.2025 | 129,43 | 131,30 | 128,44 | 128,85 | -0,22% | - |
| 06.02.2025 | 135,92 | 137,04 | 128,54 | 129,14 | -4,46% | - |
| 05.02.2025 | 137,78 | 139,03 | 135,15 | 135,17 | -1,87% | - |
| 04.02.2025 | 132,96 | 138,78 | 131,22 | 137,75 | 3,97% | - |
| 03.02.2025 | 127,94 | 133,89 | 127,80 | 132,49 | 3,47% | 200,00 |
| 31.01.2025 | 130,62 | 133,92 | 128,03 | 128,05 | -1,77% | - |
| 30.01.2025 | 133,09 | 137,57 | 128,63 | 130,36 | -2,57% | - |
| 29.01.2025 | 132,33 | 135,80 | 131,65 | 133,80 | 1,06% | - |
| 28.01.2025 | 134,62 | 136,15 | 131,36 | 132,40 | -1,73% | - |
| 27.01.2025 | 133,01 | 136,32 | 131,22 | 134,73 | 1,13% | - |
| 24.01.2025 | 134,70 | 135,91 | 132,66 | 133,22 | -1,40% | - |
| 23.01.2025 | 129,78 | 135,23 | 129,68 | 135,11 | 4,34% | - |
| 22.01.2025 | 134,53 | 134,88 | 129,27 | 129,49 | -3,34% | - |
| 21.01.2025 | 135,02 | 137,29 | 133,54 | 133,97 | -0,07% | - |
| 20.01.2025 | 136,18 | 137,01 | 132,52 | 134,07 | -2,46% | - |
| 17.01.2025 | 135,28 | 137,74 | 133,55 | 137,45 | 1,47% | - |
| 16.01.2025 | 134,02 | 135,98 | 132,46 | 135,46 | 1,00% | - |
| 15.01.2025 | 130,04 | 134,73 | 129,55 | 134,12 | 3,04% | 2,00 |
| 14.01.2025 | 129,90 | 130,59 | 126,82 | 130,16 | -0,40% | - |
| 13.01.2025 | 124,44 | 133,66 | 123,88 | 130,68 | 5,21% | - |
| 10.01.2025 | 120,80 | 126,88 | 120,64 | 124,21 | 2,81% | 160,00 |
| 09.01.2025 | 121,32 | 121,47 | 120,56 | 120,81 | -0,48% | - |
| 08.01.2025 | 119,88 | 121,51 | 118,32 | 121,39 | 1,30% | - |
| 07.01.2025 | 117,98 | 121,78 | 117,02 | 119,83 | 2,03% | 6,00 |
| 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% | - |