12,200€
-3,97%
Echtzeit-Aktienkurs VALEO SA INH. EO 1
Bid:
Ask:
Aktienkurse zur VALEO SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,90 | 13,14 | 11,99 | 12,29 | -3,27% | 2.464.018,00 |
| 26.02.2026 | 13,03 | 13,16 | 12,71 | 12,71 | -2,46% | 1.004.968,00 |
| 25.02.2026 | 13,20 | 13,43 | 12,96 | 13,03 | -0,72% | 832.101,00 |
| 24.02.2026 | 12,78 | 13,27 | 12,72 | 13,12 | 3,76% | 896.343,00 |
| 23.02.2026 | 13,00 | 13,00 | 12,59 | 12,65 | -2,88% | 644.678,00 |
| 20.02.2026 | 12,95 | 13,20 | 12,77 | 13,02 | 0,04% | 759.989,00 |
| 19.02.2026 | 13,21 | 13,48 | 13,01 | 13,02 | -2,33% | 512.145,00 |
| 18.02.2026 | 12,96 | 13,38 | 12,89 | 13,33 | 2,15% | 607.991,00 |
| 17.02.2026 | 13,20 | 13,36 | 12,91 | 13,05 | -1,55% | 919.431,00 |
| 16.02.2026 | 13,32 | 13,50 | 13,20 | 13,25 | -0,56% | 1.016.120,00 |
| 13.02.2026 | 13,40 | 13,44 | 13,25 | 13,33 | -0,71% | 685.704,00 |
| 12.02.2026 | 13,28 | 13,92 | 13,28 | 13,42 | 2,09% | 1.108.849,00 |
| 11.02.2026 | 13,21 | 13,44 | 12,72 | 13,15 | -0,76% | 951.231,00 |
| 10.02.2026 | 12,79 | 13,35 | 12,72 | 13,25 | 3,76% | 895.655,00 |
| 09.02.2026 | 12,57 | 12,88 | 12,47 | 12,77 | 2,00% | 764.603,00 |
| 06.02.2026 | 12,60 | 12,71 | 12,26 | 12,52 | -1,03% | 1.178.496,00 |
| 05.02.2026 | 12,81 | 12,87 | 12,35 | 12,65 | -1,86% | 638.614,00 |
| 04.02.2026 | 12,23 | 12,93 | 12,21 | 12,89 | 6,09% | 1.097.629,00 |
| 03.02.2026 | 12,20 | 12,37 | 12,04 | 12,15 | -0,08% | 660.350,00 |
| 02.02.2026 | 11,65 | 12,19 | 11,64 | 12,16 | 2,83% | 681.363,00 |
| 30.01.2026 | 12,24 | 12,25 | 11,56 | 11,82 | -2,39% | 1.317.990,00 |
| 29.01.2026 | 12,22 | 12,31 | 12,09 | 12,11 | -0,64% | 443.483,00 |
| 28.01.2026 | 12,60 | 12,60 | 12,19 | 12,19 | -2,93% | - |
| 27.01.2026 | 12,36 | 12,56 | 12,22 | 12,56 | 1,50% | 687.532,00 |
| 26.01.2026 | 12,38 | 12,46 | 12,23 | 12,37 | -0,08% | 468.560,00 |
| 23.01.2026 | 12,19 | 12,42 | 12,09 | 12,38 | 0,73% | 592.496,00 |
| 22.01.2026 | 12,00 | 12,31 | 11,98 | 12,29 | 5,18% | 1.061.909,00 |
| 21.01.2026 | 11,49 | 11,74 | 11,43 | 11,69 | 2,41% | 636.558,00 |
| 20.01.2026 | 11,42 | 11,63 | 11,37 | 11,41 | -1,47% | 551.308,00 |
| 19.01.2026 | 11,36 | 11,70 | 11,16 | 11,58 | -2,11% | 670.194,00 |
| 16.01.2026 | 12,10 | 12,10 | 11,81 | 11,83 | -2,15% | 1.085.873,00 |
| 15.01.2026 | 12,30 | 12,36 | 11,96 | 12,09 | -2,18% | 806.349,00 |
| 14.01.2026 | 12,20 | 12,46 | 12,05 | 12,36 | 1,69% | 711.748,00 |
| 13.01.2026 | 12,11 | 12,19 | 11,80 | 12,16 | 0,79% | 705.356,00 |
| 12.01.2026 | 12,14 | 12,21 | 11,95 | 12,06 | -0,58% | 526.916,00 |
| 09.01.2026 | 12,18 | 12,47 | 12,06 | 12,13 | 0,21% | 646.002,00 |
| 08.01.2026 | 11,99 | 12,14 | 11,67 | 12,11 | 0,54% | 663.491,00 |
| 07.01.2026 | 12,09 | 12,26 | 12,00 | 12,04 | -0,08% | 613.912,00 |
| 06.01.2026 | 11,83 | 12,11 | 11,83 | 12,05 | 1,95% | 547.342,00 |
| 05.01.2026 | 12,23 | 12,27 | 11,82 | 11,82 | -2,96% | 642.111,00 |
| 02.01.2026 | 11,70 | 12,18 | 11,63 | 12,18 | 4,68% | 512.008,00 |
| 31.12.2025 | 11,70 | 11,70 | 11,58 | 11,64 | -0,77% | 248.881,00 |
| 30.12.2025 | 11,63 | 11,73 | 11,56 | 11,73 | 1,25% | 477.667,00 |
| 29.12.2025 | 11,42 | 11,64 | 11,42 | 11,58 | 1,85% | 385.864,00 |
| 24.12.2025 | 11,28 | 11,46 | 11,27 | 11,37 | 0,93% | 150.655,00 |
| 23.12.2025 | 11,41 | 11,45 | 11,23 | 11,27 | -1,66% | 495.551,00 |
| 22.12.2025 | 11,53 | 11,59 | 11,37 | 11,46 | -0,22% | 603.097,00 |
| 19.12.2025 | 11,49 | 11,65 | 11,43 | 11,48 | -0,22% | 1.628.086,00 |
| 18.12.2025 | 11,35 | 11,61 | 11,25 | 11,51 | 0,70% | 954.872,00 |
| 17.12.2025 | 11,30 | 11,43 | 11,22 | 11,43 | 0,71% | 793.634,00 |
| 16.12.2025 | 11,27 | 11,55 | 11,27 | 11,35 | 0,09% | 811.808,00 |
| 15.12.2025 | 11,49 | 11,57 | 11,26 | 11,34 | -1,18% | 569.817,00 |
| 12.12.2025 | 11,37 | 11,50 | 11,29 | 11,47 | 0,92% | 665.032,00 |
| 11.12.2025 | 11,32 | 11,40 | 11,15 | 11,37 | 0,84% | 636.759,00 |
| 10.12.2025 | 11,15 | 11,29 | 11,11 | 11,27 | 0,45% | 650.807,00 |
| 09.12.2025 | 11,43 | 11,44 | 11,19 | 11,22 | -2,43% | 987.327,00 |
| 08.12.2025 | 11,46 | 11,61 | 11,38 | 11,50 | -0,09% | 894.997,00 |
| 05.12.2025 | 11,32 | 11,73 | 11,30 | 11,51 | 1,37% | 854.763,00 |
| 04.12.2025 | 11,34 | 11,43 | 11,18 | 11,36 | 0,93% | 848.501,00 |
| 03.12.2025 | 11,17 | 11,62 | 11,17 | 11,25 | 0,67% | 1.024.339,00 |
| 02.12.2025 | 11,03 | 11,53 | 10,96 | 11,18 | 0,68% | 1.074.441,00 |
| 01.12.2025 | 10,88 | 11,16 | 10,88 | 11,10 | 1,93% | 1.240.491,00 |
| 28.11.2025 | 10,75 | 10,94 | 10,71 | 10,89 | 1,68% | 658.484,00 |
| 27.11.2025 | 10,77 | 10,83 | 10,64 | 10,71 | -0,33% | 637.004,00 |
| 26.11.2025 | 10,65 | 10,76 | 10,36 | 10,75 | 1,85% | 820.460,00 |
| 25.11.2025 | 10,62 | 10,69 | 10,37 | 10,55 | -1,12% | 1.035.334,00 |
| 24.11.2025 | 10,59 | 10,74 | 10,51 | 10,67 | 1,57% | 1.397.830,00 |
| 21.11.2025 | 10,21 | 10,59 | 10,15 | 10,51 | 1,01% | 1.762.374,00 |
| 20.11.2025 | 11,96 | 11,96 | 10,40 | 10,40 | -13,04% | 2.843.610,00 |
| 19.11.2025 | 12,00 | 12,30 | 11,96 | 11,96 | -0,79% | 941.606,00 |
| 18.11.2025 | 11,90 | 12,14 | 11,77 | 12,06 | -1,47% | 899.849,00 |
| 17.11.2025 | 12,49 | 12,58 | 12,24 | 12,24 | -0,89% | 794.649,00 |
| 14.11.2025 | 12,50 | 12,51 | 12,08 | 12,35 | -1,91% | 848.887,00 |
| 13.11.2025 | 12,67 | 12,85 | 12,57 | 12,59 | -0,12% | 674.711,00 |
| 12.11.2025 | 12,45 | 12,75 | 12,30 | 12,60 | 1,82% | 869.033,00 |
| 11.11.2025 | 12,21 | 12,38 | 12,08 | 12,38 | 0,98% | 828.565,00 |
| 10.11.2025 | 12,20 | 12,43 | 12,15 | 12,26 | 2,34% | 922.656,00 |
| 07.11.2025 | 11,98 | 12,07 | 11,80 | 11,98 | 0,42% | 1.044.210,00 |
| 06.11.2025 | 12,05 | 12,15 | 11,86 | 11,93 | -0,62% | 666.816,00 |
| 05.11.2025 | 11,89 | 12,07 | 11,80 | 12,00 | 0,17% | 1.073.770,00 |
| 04.11.2025 | 12,17 | 12,24 | 11,98 | 11,98 | -2,68% | 1.020.092,00 |
| 03.11.2025 | 12,03 | 12,41 | 12,03 | 12,31 | 2,71% | 918.474,00 |
| 31.10.2025 | 12,11 | 12,31 | 11,79 | 11,99 | -1,68% | 1.023.218,00 |
| 30.10.2025 | 12,45 | 12,45 | 11,99 | 12,19 | -1,46% | 1.060.335,00 |
| 29.10.2025 | 12,38 | 12,53 | 12,29 | 12,37 | 0,12% | 1.061.215,00 |
| 28.10.2025 | 11,87 | 12,39 | 11,87 | 12,36 | 3,61% | 1.055.400,00 |
| 27.10.2025 | 12,24 | 12,25 | 11,57 | 11,93 | -1,85% | 1.450.081,00 |
| 24.10.2025 | 11,10 | 12,19 | 11,10 | 12,15 | 10,81% | 3.040.045,00 |
| 23.10.2025 | 10,19 | 10,97 | 10,19 | 10,97 | 7,98% | 1.837.675,00 |
| 22.10.2025 | 9,97 | 10,16 | 9,87 | 10,16 | 1,55% | 1.033.088,00 |
| 21.10.2025 | 10,11 | 10,15 | 9,80 | 10,00 | -0,70% | 1.080.009,00 |
| 20.10.2025 | 10,05 | 10,07 | 9,58 | 10,07 | 0,60% | 901.366,00 |
| 17.10.2025 | 9,91 | 10,30 | 9,78 | 10,01 | -0,40% | 1.071.278,00 |
| 16.10.2025 | 9,99 | 10,05 | 9,80 | 10,05 | 0,80% | 857.195,00 |
| 15.10.2025 | 10,03 | 10,07 | 9,85 | 9,97 | 1,53% | 983.682,00 |
| 14.10.2025 | 9,81 | 9,93 | 9,71 | 9,82 | -1,52% | 1.162.873,00 |
| 13.10.2025 | 10,00 | 10,25 | 9,85 | 9,97 | 0,52% | 666.410,00 |
| 10.10.2025 | 10,12 | 10,24 | 9,86 | 9,92 | -1,39% | 734.340,00 |
| 09.10.2025 | 10,26 | 10,33 | 10,02 | 10,06 | -2,09% | 767.010,00 |
| 08.10.2025 | 10,23 | 10,38 | 10,21 | 10,28 | -1,15% | 718.988,00 |