31,500€
-3,08%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,40 | 32,70 | 31,40 | 31,70 | -2,46% | - |
| 11.11.2026 | 32,30 | 32,70 | 31,50 | 32,50 | 0,62% | - |
| 10.11.2026 | 32,00 | 32,60 | 31,10 | 32,30 | 0,62% | - |
| 09.11.2026 | 31,10 | 32,50 | 31,00 | 32,10 | 2,56% | - |
| 06.11.2026 | 32,10 | 32,20 | 31,10 | 31,30 | -2,80% | - |
| 05.11.2026 | 32,00 | 33,00 | 31,20 | 32,20 | -0,31% | - |
| 04.11.2026 | 29,90 | 32,50 | 29,90 | 32,30 | 6,60% | - |
| 03.11.2026 | 30,50 | 31,20 | 30,10 | 30,30 | -1,30% | 75,00 |
| 02.11.2026 | 29,00 | 30,80 | 28,70 | 30,70 | 5,50% | - |
| 30.10.2026 | 28,80 | 29,60 | 28,60 | 29,10 | 0,69% | 684,00 |
| 29.10.2026 | 28,40 | 29,30 | 28,20 | 28,90 | 1,40% | - |
| 28.10.2026 | 28,60 | 28,80 | 28,20 | 28,50 | -0,70% | - |
| 27.10.2026 | 28,80 | 29,00 | 28,40 | 28,70 | 0,00% | - |
| 26.10.2026 | 28,30 | 28,90 | 28,20 | 28,70 | 0,70% | - |
| 23.10.2026 | 29,00 | 29,00 | 27,80 | 28,50 | -0,70% | - |
| 22.10.2026 | 27,60 | 29,00 | 27,50 | 28,70 | 3,61% | - |
| 21.10.2026 | 28,00 | 28,20 | 27,40 | 27,70 | -2,12% | - |
| 20.10.2026 | 27,40 | 28,30 | 27,10 | 28,30 | 2,54% | - |
| 19.10.2026 | 28,30 | 28,50 | 27,40 | 27,60 | -1,78% | - |
| 16.10.2026 | 28,20 | 28,60 | 27,80 | 28,10 | 0,00% | - |
| 15.10.2026 | 28,00 | 28,30 | 28,00 | 28,10 | 2,93% | - |
| 14.10.2026 | 27,00 | 27,70 | 26,50 | 27,30 | 0,74% | - |
| 13.10.2026 | 27,20 | 27,60 | 26,80 | 27,10 | 0,00% | - |
| 12.10.2026 | 27,40 | 27,60 | 26,70 | 27,10 | 0,00% | - |
| 09.10.2026 | 27,40 | 27,90 | 26,90 | 27,10 | -1,45% | - |
| 08.10.2026 | 27,50 | 27,90 | 26,90 | 27,50 | 0,00% | - |
| 07.10.2026 | 27,60 | 27,90 | 27,10 | 27,50 | 0,00% | - |
| 06.10.2026 | 27,00 | 27,80 | 26,70 | 27,50 | 1,48% | - |
| 05.10.2026 | 27,20 | 27,70 | 26,60 | 27,10 | 0,00% | - |
| 02.10.2026 | 27,50 | 28,00 | 27,10 | 27,10 | -0,73% | - |
| 01.10.2026 | 26,70 | 27,50 | 26,00 | 27,30 | 2,25% | - |
| 30.09.2026 | 26,10 | 26,80 | 25,70 | 26,70 | 1,52% | - |
| 29.09.2026 | 25,00 | 26,40 | 24,60 | 26,30 | 3,95% | - |
| 28.09.2026 | 25,40 | 25,80 | 24,80 | 25,30 | -1,56% | - |
| 25.09.2026 | 24,90 | 25,70 | 24,50 | 25,70 | 2,39% | - |
| 24.09.2026 | 25,10 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 23.09.2026 | 24,80 | 25,40 | 24,60 | 25,30 | 1,61% | - |
| 22.09.2026 | 23,20 | 25,30 | 23,00 | 24,90 | 6,87% | - |
| 21.09.2026 | 23,50 | 23,60 | 22,80 | 23,30 | 0,00% | - |
| 18.09.2026 | 23,60 | 24,20 | 23,20 | 23,30 | -1,69% | 1.060,00 |
| 17.09.2026 | 23,80 | 24,70 | 23,40 | 23,70 | 0,00% | - |
| 16.09.2026 | 24,80 | 25,00 | 23,50 | 23,70 | -4,05% | 720,00 |
| 15.09.2026 | 26,40 | 26,70 | 24,40 | 24,70 | -6,08% | - |
| 14.09.2026 | 26,30 | 26,80 | 26,10 | 26,30 | 0,00% | - |
| 11.09.2026 | 26,00 | 26,60 | 26,00 | 26,30 | 0,77% | - |
| 10.09.2026 | 26,00 | 26,30 | 25,60 | 26,10 | 0,00% | - |
| 09.09.2026 | 26,40 | 26,60 | 25,70 | 26,10 | -0,76% | - |
| 08.09.2026 | 27,60 | 27,80 | 26,20 | 26,30 | -4,36% | - |
| 07.09.2026 | 27,40 | 27,60 | 27,40 | 27,50 | 0,00% | - |
| 04.09.2026 | 27,20 | 27,70 | 27,00 | 27,50 | 1,48% | - |
| 03.09.2026 | 27,60 | 27,70 | 27,00 | 27,10 | -1,45% | - |
| 02.09.2026 | 27,60 | 27,80 | 27,30 | 27,50 | 0,00% | - |
| 01.09.2026 | 27,60 | 28,10 | 27,30 | 27,50 | 0,00% | - |
| 31.08.2026 | 27,60 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 28.08.2026 | 27,60 | 27,90 | 27,10 | 27,70 | 0,73% | - |
| 27.08.2026 | 28,20 | 28,50 | 27,40 | 27,50 | -2,14% | - |
| 26.08.2026 | 28,20 | 29,00 | 27,90 | 28,10 | 0,00% | - |
| 25.08.2026 | 28,80 | 29,00 | 28,10 | 28,10 | -2,09% | - |
| 24.08.2026 | 29,20 | 29,60 | 28,40 | 28,70 | -1,37% | - |
| 21.08.2026 | 29,00 | 29,50 | 28,70 | 29,10 | 0,00% | - |
| 20.08.2026 | 29,50 | 29,60 | 28,80 | 29,10 | -1,36% | - |
| 19.08.2026 | 29,20 | 29,50 | 28,80 | 29,50 | 6,29% | - |
| 05.05.2026 | 27,50 | 28,03 | 27,28 | 27,76 | 1,18% | - |
| 04.05.2026 | 27,84 | 27,90 | 27,08 | 27,43 | -2,96% | - |
| 30.04.2026 | 27,60 | 28,76 | 27,50 | 28,27 | 2,04% | - |
| 29.04.2026 | 27,72 | 27,95 | 27,55 | 27,70 | 0,05% | - |
| 28.04.2026 | 28,17 | 28,60 | 27,61 | 27,69 | -1,38% | - |
| 27.04.2026 | 28,35 | 28,79 | 28,02 | 28,08 | -1,00% | 26,00 |
| 24.04.2026 | 27,70 | 28,43 | 27,08 | 28,36 | 2,55% | - |
| 23.04.2026 | 27,85 | 28,18 | 27,57 | 27,65 | -0,90% | - |
| 22.04.2026 | 28,88 | 29,07 | 27,39 | 27,90 | -3,33% | - |
| 21.04.2026 | 29,48 | 29,82 | 28,41 | 28,87 | -1,53% | - |
| 20.04.2026 | 29,26 | 29,48 | 29,09 | 29,31 | 0,15% | - |
| 17.04.2026 | 28,02 | 29,70 | 28,00 | 29,27 | 4,11% | - |
| 16.04.2026 | 28,09 | 28,50 | 27,90 | 28,12 | 0,04% | - |
| 15.04.2026 | 28,09 | 28,23 | 27,88 | 28,10 | 0,00% | - |
| 14.04.2026 | 28,32 | 28,55 | 27,87 | 28,10 | -0,71% | - |
| 13.04.2026 | 28,76 | 29,14 | 28,10 | 28,30 | -1,26% | - |
| 10.04.2026 | 29,79 | 29,90 | 28,62 | 28,67 | -3,49% | - |
| 09.04.2026 | 29,89 | 30,26 | 29,46 | 29,70 | -0,65% | - |
| 08.04.2026 | 29,39 | 30,81 | 29,11 | 29,90 | 3,44% | 3.200,00 |
| 07.04.2026 | 29,13 | 29,30 | 28,65 | 28,90 | -0,03% | - |
| 02.04.2026 | 29,25 | 29,63 | 28,76 | 28,91 | -1,67% | - |
| 01.04.2026 | 29,22 | 29,61 | 28,93 | 29,40 | 1,03% | - |
| 31.03.2026 | 29,11 | 29,76 | 28,83 | 29,10 | 0,70% | - |
| 30.03.2026 | 29,12 | 29,46 | 28,81 | 28,90 | -0,53% | 187,00 |
| 27.03.2026 | 30,14 | 30,16 | 28,80 | 29,06 | -3,42% | - |
| 26.03.2026 | 30,36 | 30,68 | 29,82 | 30,09 | -1,13% | - |
| 25.03.2026 | 29,80 | 30,46 | 29,22 | 30,43 | 2,29% | - |
| 24.03.2026 | 29,04 | 29,86 | 28,82 | 29,75 | 2,51% | - |
| 23.03.2026 | 28,47 | 29,87 | 28,13 | 29,02 | 2,53% | - |
| 20.03.2026 | 28,38 | 28,60 | 28,05 | 28,30 | 0,01% | - |
| 19.03.2026 | 29,17 | 29,19 | 27,96 | 28,30 | -2,74% | 110,00 |
| 18.03.2026 | 29,63 | 29,73 | 28,70 | 29,10 | -1,37% | - |
| 17.03.2026 | 29,27 | 30,09 | 29,20 | 29,50 | 0,68% | - |
| 16.03.2026 | 29,54 | 29,78 | 29,05 | 29,30 | -0,32% | - |
| 13.03.2026 | 29,52 | 30,12 | 29,30 | 29,40 | -0,73% | - |
| 12.03.2026 | 29,88 | 30,12 | 29,32 | 29,61 | -1,14% | - |
| 11.03.2026 | 30,25 | 30,38 | 29,74 | 29,95 | -1,08% | - |
| 10.03.2026 | 29,93 | 31,01 | 29,57 | 30,28 | 1,19% | 1.800,00 |