14,803€
-1,64%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,13 | 15,34 | 14,74 | 14,82 | -1,72% | 36.161,00 |
| 30.07.2026 | 14,41 | 15,13 | 14,22 | 15,08 | 4,81% | 15.241,00 |
| 29.07.2026 | 14,34 | 14,54 | 13,88 | 14,38 | 0,23% | 59.746,00 |
| 28.07.2026 | 13,80 | 14,39 | 13,71 | 14,35 | 3,61% | 44.031,00 |
| 27.07.2026 | 13,85 | 14,08 | 13,64 | 13,85 | 1,11% | 13.366,00 |
| 24.07.2026 | 14,02 | 14,20 | 13,62 | 13,70 | -2,44% | 5.383,00 |
| 23.07.2026 | 13,42 | 14,09 | 12,82 | 14,04 | 4,82% | 23.375,00 |
| 22.07.2026 | 13,05 | 13,43 | 12,83 | 13,40 | 2,72% | 18.644,00 |
| 21.07.2026 | 12,79 | 13,19 | 12,77 | 13,04 | 2,77% | 28.994,00 |
| 20.07.2026 | 12,87 | 13,00 | 12,49 | 12,69 | -1,57% | 30.479,00 |
| 17.07.2026 | 12,97 | 13,00 | 12,60 | 12,89 | -1,19% | 7.656,00 |
| 16.07.2026 | 12,75 | 13,24 | 12,73 | 13,05 | 2,27% | 21.043,00 |
| 15.07.2026 | 12,48 | 12,78 | 12,27 | 12,76 | 2,70% | 17.162,00 |
| 14.07.2026 | 12,45 | 12,51 | 12,24 | 12,42 | -0,20% | 14.136,00 |
| 13.07.2026 | 12,29 | 12,61 | 12,10 | 12,45 | 0,26% | 3.888,00 |
| 10.07.2026 | 12,43 | 12,64 | 12,28 | 12,41 | -0,14% | 3.758,00 |
| 09.07.2026 | 12,38 | 12,50 | 12,05 | 12,43 | 0,93% | 31.606,00 |
| 08.07.2026 | 12,86 | 12,87 | 12,16 | 12,32 | -4,59% | 63.856,00 |
| 07.07.2026 | 13,39 | 13,59 | 12,87 | 12,91 | -3,98% | 8.051,00 |
| 06.07.2026 | 13,26 | 13,45 | 13,05 | 13,44 | 1,30% | 16.248,00 |
| 03.07.2026 | 13,00 | 13,49 | 12,98 | 13,27 | 2,53% | 110.359,00 |
| 02.07.2026 | 12,63 | 13,07 | 12,56 | 12,94 | 2,44% | 47.656,00 |
| 01.07.2026 | 12,82 | 12,86 | 12,44 | 12,64 | -1,48% | 3.406,00 |
| 30.06.2026 | 12,43 | 12,84 | 12,41 | 12,83 | 3,32% | 59.706,00 |
| 29.06.2026 | 12,54 | 12,56 | 12,27 | 12,41 | -0,36% | 51.297,00 |
| 26.06.2026 | 13,06 | 13,22 | 12,36 | 12,46 | -5,32% | 144.313,00 |
| 25.06.2026 | 13,55 | 13,56 | 13,15 | 13,16 | -2,39% | 220,00 |
| 24.06.2026 | 13,77 | 13,93 | 13,32 | 13,48 | -1,82% | 8.538,00 |
| 23.06.2026 | 13,85 | 13,88 | 13,37 | 13,73 | -1,54% | 38.111,00 |
| 22.06.2026 | 13,62 | 14,03 | 13,41 | 13,95 | 2,63% | 7.869,00 |
| 19.06.2026 | 13,38 | 13,74 | 13,25 | 13,59 | 1,29% | 76.466,00 |
| 18.06.2026 | 13,97 | 14,18 | 13,09 | 13,42 | -4,13% | 11.241,00 |
| 17.06.2026 | 14,34 | 14,61 | 13,98 | 13,99 | -2,11% | 7.908,00 |
| 16.06.2026 | 14,86 | 14,90 | 14,21 | 14,30 | -3,79% | 109.208,00 |
| 15.06.2026 | 14,73 | 15,36 | 14,58 | 14,86 | 2,24% | 82.610,00 |
| 12.06.2026 | 14,49 | 14,94 | 14,15 | 14,53 | -0,07% | 16.405,00 |
| 11.06.2026 | 14,29 | 14,56 | 14,16 | 14,54 | 2,11% | 1.733,00 |
| 10.06.2026 | 14,29 | 14,78 | 14,06 | 14,24 | -1,26% | 48.310,00 |
| 09.06.2026 | 15,15 | 16,58 | 13,45 | 14,43 | -4,77% | 47.053,00 |
| 08.06.2026 | 14,72 | 15,36 | 14,49 | 15,15 | 2,39% | 81.385,00 |
| 05.06.2026 | 15,52 | 15,79 | 14,78 | 14,80 | -4,95% | 70.506,00 |
| 04.06.2026 | 16,28 | 17,36 | 15,46 | 15,57 | -4,51% | 97.866,00 |
| 03.06.2026 | 13,87 | 17,80 | 13,82 | 16,30 | 17,01% | 59.638,00 |
| 02.06.2026 | 13,25 | 14,09 | 13,14 | 13,93 | 5,35% | 54.853,00 |
| 01.06.2026 | 13,27 | 13,47 | 12,96 | 13,22 | 0,02% | 11.584,00 |
| 29.05.2026 | 13,32 | 13,58 | 13,19 | 13,22 | -0,30% | 6.437,00 |
| 28.05.2026 | 13,45 | 13,77 | 13,26 | 13,26 | -2,02% | 333,00 |
| 27.05.2026 | 12,64 | 14,04 | 12,61 | 13,53 | 7,12% | 117.429,00 |
| 26.05.2026 | 12,69 | 12,88 | 12,49 | 12,63 | -4,17% | 90.924,00 |
| 25.05.2026 | 12,78 | 13,26 | 12,76 | 13,18 | 4,69% | 107.046,00 |
| 22.05.2026 | 12,47 | 12,71 | 12,46 | 12,59 | 1,03% | 19.788,00 |
| 21.05.2026 | 12,23 | 12,52 | 12,17 | 12,47 | 1,56% | - |
| 20.05.2026 | 12,18 | 12,44 | 11,90 | 12,27 | 0,52% | 7.910,00 |
| 19.05.2026 | 12,56 | 12,65 | 12,20 | 12,21 | -3,21% | 8.800,00 |
| 18.05.2026 | 12,64 | 12,82 | 12,37 | 12,62 | -0,55% | 4.750,00 |
| 15.05.2026 | 12,64 | 12,79 | 12,38 | 12,69 | -0,51% | 20.100,00 |
| 14.05.2026 | 12,34 | 12,86 | 12,34 | 12,75 | 3,41% | 18.550,00 |
| 13.05.2026 | 12,08 | 12,38 | 11,85 | 12,33 | 3,14% | 11.200,00 |
| 12.05.2026 | 11,56 | 12,08 | 11,50 | 11,96 | 2,97% | 9.000,00 |
| 11.05.2026 | 11,74 | 11,75 | 11,44 | 11,61 | -1,44% | 6.400,00 |
| 08.05.2026 | 11,45 | 11,79 | 11,37 | 11,78 | 3,17% | 5.720,00 |
| 07.05.2026 | 11,44 | 11,84 | 11,40 | 11,42 | -0,24% | 7.800,00 |
| 06.05.2026 | 10,79 | 11,66 | 10,77 | 11,45 | 7,04% | 54.950,00 |
| 05.05.2026 | 10,42 | 10,72 | 10,40 | 10,69 | 2,74% | - |
| 04.05.2026 | 10,67 | 10,81 | 10,36 | 10,41 | -2,51% | - |
| 30.04.2026 | 10,40 | 10,70 | 10,23 | 10,68 | 2,01% | - |
| 29.04.2026 | 10,58 | 10,65 | 10,42 | 10,47 | -0,81% | - |
| 28.04.2026 | 10,74 | 10,82 | 10,54 | 10,55 | -1,83% | - |
| 27.04.2026 | 10,71 | 10,81 | 10,56 | 10,75 | -0,03% | - |
| 24.04.2026 | 11,12 | 11,25 | 10,64 | 10,75 | -3,05% | - |
| 23.04.2026 | 10,95 | 11,24 | 10,93 | 11,09 | 0,59% | - |
| 22.04.2026 | 11,14 | 11,23 | 10,97 | 11,02 | -0,18% | - |
| 21.04.2026 | 11,30 | 11,37 | 11,02 | 11,04 | -2,17% | - |
| 20.04.2026 | 11,46 | 11,67 | 11,21 | 11,29 | -2,35% | - |
| 17.04.2026 | 11,11 | 11,72 | 10,91 | 11,56 | 4,10% | - |
| 16.04.2026 | 11,15 | 11,39 | 10,93 | 11,11 | 0,05% | - |
| 15.04.2026 | 11,17 | 11,25 | 11,02 | 11,10 | -0,89% | - |
| 14.04.2026 | 10,99 | 11,30 | 10,98 | 11,20 | 1,68% | - |
| 13.04.2026 | 10,96 | 11,06 | 10,87 | 11,02 | -1,03% | - |
| 10.04.2026 | 10,94 | 11,36 | 10,91 | 11,13 | 1,83% | - |
| 09.04.2026 | 11,03 | 11,11 | 10,82 | 10,93 | -1,96% | 24.500,00 |
| 08.04.2026 | 10,86 | 11,29 | 10,86 | 11,15 | 7,21% | - |
| 07.04.2026 | 10,42 | 10,65 | 10,17 | 10,40 | -0,42% | - |
| 02.04.2026 | 10,61 | 10,81 | 10,24 | 10,44 | -3,88% | 5.750,00 |
| 01.04.2026 | 10,52 | 10,97 | 10,52 | 10,86 | 3,48% | - |
| 31.03.2026 | 10,00 | 10,52 | 9,82 | 10,50 | 5,92% | - |
| 30.03.2026 | 10,14 | 10,22 | 9,86 | 9,91 | -2,14% | 510,00 |
| 27.03.2026 | 10,47 | 10,47 | 10,13 | 10,13 | -2,90% | - |
| 26.03.2026 | 10,53 | 10,66 | 10,32 | 10,43 | -1,32% | 3.000,00 |
| 25.03.2026 | 10,35 | 10,67 | 10,32 | 10,57 | 2,13% | - |
| 24.03.2026 | 10,39 | 10,47 | 10,08 | 10,35 | -1,15% | 23.000,00 |
| 23.03.2026 | 9,55 | 10,54 | 9,45 | 10,47 | 8,09% | - |
| 20.03.2026 | 9,79 | 9,97 | 9,62 | 9,69 | -1,18% | - |
| 19.03.2026 | 10,19 | 10,22 | 9,69 | 9,80 | -3,85% | 1.470,00 |
| 18.03.2026 | 10,51 | 10,66 | 10,19 | 10,20 | -2,09% | - |
| 17.03.2026 | 10,29 | 10,54 | 10,28 | 10,41 | 0,56% | 112.500,00 |
| 16.03.2026 | 10,43 | 10,51 | 10,18 | 10,36 | 0,34% | - |
| 13.03.2026 | 10,39 | 10,54 | 10,25 | 10,32 | -0,72% | - |
| 12.03.2026 | 10,80 | 10,94 | 10,29 | 10,40 | -4,66% | - |
| 11.03.2026 | 10,88 | 10,94 | 10,62 | 10,90 | 0,44% | 198.050,00 |