8,916€
0,75%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 8,92 | 9,02 | 8,82 | 8,82 | -0,63% | 292.401,00 |
| 23.12.2024 | 8,79 | 8,88 | 8,70 | 8,88 | 0,29% | 591.650,00 |
| 20.12.2024 | 8,77 | 8,92 | 8,63 | 8,85 | 0,14% | 2.223.310,00 |
| 19.12.2024 | 8,62 | 8,91 | 8,57 | 8,84 | -1,07% | 1.271.462,00 |
| 18.12.2024 | 8,99 | 9,07 | 8,86 | 8,93 | 1,15% | 994.376,00 |
| 17.12.2024 | 8,73 | 8,94 | 8,73 | 8,83 | 0,05% | 840.136,00 |
| 16.12.2024 | 8,87 | 8,94 | 8,70 | 8,83 | -1,23% | 911.003,00 |
| 13.12.2024 | 9,01 | 9,15 | 8,92 | 8,94 | -0,62% | 809.667,00 |
| 12.12.2024 | 8,99 | 9,14 | 8,95 | 8,99 | 0,56% | 862.663,00 |
| 11.12.2024 | 9,00 | 9,02 | 8,85 | 8,94 | -1,08% | 1.020.742,00 |
| 10.12.2024 | 9,05 | 9,15 | 9,00 | 9,04 | -0,79% | 1.427.450,00 |
| 09.12.2024 | 8,77 | 9,21 | 8,71 | 9,11 | 4,52% | 1.980.636,00 |
| 06.12.2024 | 8,16 | 8,78 | 8,15 | 8,72 | 6,92% | 2.034.877,00 |
| 05.12.2024 | 7,84 | 8,25 | 7,84 | 8,16 | 3,87% | 1.701.974,00 |
| 04.12.2024 | 7,57 | 7,89 | 7,55 | 7,85 | 4,03% | 1.395.879,00 |
| 03.12.2024 | 7,40 | 7,57 | 7,38 | 7,55 | -2,28% | 1.630.203,00 |
| 02.12.2024 | 7,63 | 7,79 | 7,57 | 7,72 | -1,61% | 1.409.566,00 |
| 29.11.2024 | 7,67 | 7,85 | 7,66 | 7,85 | 1,11% | 981.727,00 |
| 28.11.2024 | 7,94 | 8,03 | 7,66 | 7,76 | -2,34% | 1.464.375,00 |
| 27.11.2024 | 8,05 | 8,08 | 7,93 | 7,95 | -2,24% | 2.000.148,00 |
| 26.11.2024 | 8,22 | 8,29 | 7,99 | 8,13 | -2,52% | 1.307.193,00 |
| 25.11.2024 | 8,24 | 8,36 | 8,13 | 8,34 | 2,23% | 1.680.723,00 |
| 22.11.2024 | 8,08 | 8,18 | 7,94 | 8,16 | 1,82% | 1.221.582,00 |
| 21.11.2024 | 8,21 | 8,21 | 7,95 | 8,01 | -1,45% | - |
| 20.11.2024 | 8,49 | 8,49 | 8,09 | 8,13 | -3,65% | 1.898.636,00 |
| 19.11.2024 | 8,84 | 8,94 | 8,38 | 8,44 | -4,20% | 2.347.668,00 |
| 18.11.2024 | 8,94 | 9,07 | 8,81 | 8,81 | -0,72% | 876.657,00 |
| 15.11.2024 | 8,64 | 9,00 | 8,64 | 8,87 | 0,27% | 1.427.561,00 |
| 14.11.2024 | 8,88 | 9,03 | 8,84 | 8,85 | -0,09% | 1.646.718,00 |
| 13.11.2024 | 8,80 | 8,99 | 8,73 | 8,86 | -0,25% | 1.056.784,00 |
| 12.11.2024 | 9,12 | 9,18 | 8,88 | 8,88 | -4,43% | 1.373.434,00 |
| 11.11.2024 | 9,29 | 9,50 | 9,11 | 9,29 | 1,51% | 1.244.584,00 |
| 08.11.2024 | 9,25 | 9,27 | 9,01 | 9,15 | -0,91% | 1.307.824,00 |
| 07.11.2024 | 8,78 | 9,30 | 8,78 | 9,24 | 5,46% | 1.895.637,00 |
| 06.11.2024 | 9,04 | 9,23 | 8,64 | 8,76 | -3,10% | 2.144.065,00 |
| 05.11.2024 | 9,09 | 9,16 | 8,98 | 9,04 | -0,11% | 667.749,00 |
| 04.11.2024 | 8,80 | 9,11 | 8,80 | 9,05 | 2,17% | 693.445,00 |
| 01.11.2024 | 8,89 | 8,99 | 8,77 | 8,86 | -0,43% | 861.785,00 |
| 31.10.2024 | 8,86 | 9,14 | 8,83 | 8,90 | -0,49% | 1.286.824,00 |
| 30.10.2024 | 9,03 | 9,17 | 8,94 | 8,94 | -1,84% | 950.346,00 |
| 29.10.2024 | 9,39 | 9,45 | 8,99 | 9,11 | -3,11% | 1.816.913,00 |
| 28.10.2024 | 9,53 | 9,65 | 9,21 | 9,40 | -0,23% | 1.846.348,00 |
| 25.10.2024 | 9,58 | 9,72 | 9,02 | 9,42 | -9,45% | 3.457.957,00 |
| 24.10.2024 | 10,23 | 10,77 | 10,23 | 10,41 | 1,81% | 1.026.743,00 |
| 23.10.2024 | 10,36 | 10,72 | 10,16 | 10,22 | -1,59% | 861.799,00 |
| 22.10.2024 | 10,12 | 10,42 | 10,09 | 10,39 | 2,26% | 801.281,00 |
| 21.10.2024 | 10,08 | 10,53 | 10,08 | 10,16 | 0,79% | 865.732,00 |
| 18.10.2024 | 9,90 | 10,42 | 9,89 | 10,08 | 2,35% | 1.512.950,00 |
| 17.10.2024 | 9,96 | 10,02 | 9,83 | 9,84 | -1,11% | 597.425,00 |
| 16.10.2024 | 9,62 | 10,03 | 9,61 | 9,95 | 1,44% | 863.403,00 |
| 15.10.2024 | 10,06 | 10,06 | 9,65 | 9,81 | -2,21% | - |
| 14.10.2024 | 10,12 | 10,22 | 9,93 | 10,04 | -0,64% | 840.927,00 |
| 11.10.2024 | 10,00 | 10,10 | 9,88 | 10,10 | 0,05% | 777.668,00 |
| 10.10.2024 | 10,34 | 10,35 | 10,08 | 10,10 | -2,37% | 825.826,00 |
| 09.10.2024 | 10,05 | 10,36 | 10,03 | 10,34 | 2,99% | 967.877,00 |
| 08.10.2024 | 9,82 | 10,10 | 9,79 | 10,04 | -0,99% | 1.500.654,00 |
| 07.10.2024 | 10,71 | 10,71 | 10,02 | 10,14 | -4,88% | 1.356.199,00 |
| 04.10.2024 | 10,42 | 10,76 | 10,41 | 10,66 | 3,34% | 1.189.137,00 |
| 03.10.2024 | 10,30 | 10,40 | 10,24 | 10,32 | 0,15% | 945.870,00 |
| 02.10.2024 | 10,64 | 10,64 | 10,21 | 10,30 | -2,78% | 1.015.727,00 |
| 01.10.2024 | 10,86 | 11,04 | 10,52 | 10,60 | -2,08% | 993.772,00 |
| 30.09.2024 | 10,99 | 11,07 | 10,61 | 10,82 | -2,92% | 2.010.709,00 |
| 27.09.2024 | 10,26 | 11,17 | 10,23 | 11,15 | 6,75% | 2.567.350,00 |
| 26.09.2024 | 10,09 | 10,61 | 10,06 | 10,44 | 5,69% | 1.615.319,00 |
| 25.09.2024 | 9,75 | 10,02 | 9,72 | 9,88 | 0,67% | 1.098.129,00 |
| 24.09.2024 | 9,93 | 9,99 | 9,81 | 9,81 | 1,93% | 1.078.167,00 |
| 23.09.2024 | 9,47 | 9,68 | 9,29 | 9,63 | 1,37% | 1.181.336,00 |
| 20.09.2024 | 9,72 | 9,78 | 9,41 | 9,50 | -4,54% | 4.962.129,00 |
| 19.09.2024 | 9,82 | 10,06 | 9,77 | 9,95 | 3,73% | 1.711.538,00 |
| 18.09.2024 | 9,44 | 9,64 | 9,38 | 9,59 | 1,50% | 1.276.885,00 |
| 17.09.2024 | 9,18 | 9,47 | 9,10 | 9,45 | 3,55% | 1.144.033,00 |
| 16.09.2024 | 9,36 | 9,40 | 9,02 | 9,12 | -3,14% | 1.238.737,00 |
| 13.09.2024 | 8,99 | 9,52 | 8,99 | 9,42 | 5,23% | 1.533.212,00 |
| 12.09.2024 | 9,20 | 9,25 | 8,88 | 8,95 | 3,78% | 1.836.958,00 |
| 11.09.2024 | 8,74 | 8,95 | 8,58 | 8,63 | -1,01% | 1.291.778,00 |
| 10.09.2024 | 9,05 | 9,06 | 8,53 | 8,71 | -4,35% | 1.799.088,00 |
| 09.09.2024 | 9,12 | 9,18 | 8,98 | 9,11 | 0,31% | 964.253,00 |
| 06.09.2024 | 9,44 | 9,45 | 9,02 | 9,08 | -4,14% | 1.420.863,00 |
| 05.09.2024 | 9,30 | 9,67 | 9,30 | 9,47 | 1,02% | 919.324,00 |
| 04.09.2024 | 9,14 | 9,42 | 9,10 | 9,38 | -0,21% | 893.341,00 |
| 03.09.2024 | 9,64 | 9,71 | 9,24 | 9,40 | -2,95% | 1.036.107,00 |
| 02.09.2024 | 9,67 | 9,76 | 9,39 | 9,68 | 0,14% | 594.861,00 |
| 30.08.2024 | 9,70 | 9,80 | 9,63 | 9,67 | -0,76% | 885.587,00 |
| 29.08.2024 | 9,74 | 9,90 | 9,72 | 9,74 | -0,35% | 492.630,00 |
| 28.08.2024 | 10,00 | 10,05 | 9,76 | 9,78 | -2,22% | 654.592,00 |
| 27.08.2024 | 9,93 | 10,16 | 9,92 | 10,00 | 0,85% | 586.128,00 |
| 26.08.2024 | 9,86 | 10,04 | 9,80 | 9,92 | 0,61% | 480.677,00 |
| 23.08.2024 | 9,71 | 9,90 | 9,69 | 9,86 | 1,67% | 667.823,00 |
| 22.08.2024 | 9,69 | 9,81 | 9,63 | 9,69 | -0,33% | 560.415,00 |
| 21.08.2024 | 9,66 | 9,86 | 9,63 | 9,73 | 0,81% | 586.311,00 |
| 20.08.2024 | 9,72 | 9,75 | 9,62 | 9,65 | -0,70% | 550.685,00 |
| 19.08.2024 | 9,55 | 9,81 | 9,55 | 9,72 | 1,67% | 723.311,00 |
| 16.08.2024 | 9,73 | 9,75 | 9,54 | 9,56 | -1,22% | 453.386,00 |
| 15.08.2024 | 9,49 | 9,73 | 9,45 | 9,67 | 2,31% | 901.504,00 |
| 14.08.2024 | 9,62 | 9,70 | 9,45 | 9,46 | 0,17% | 602.580,00 |
| 13.08.2024 | 9,43 | 9,46 | 9,31 | 9,44 | 0,43% | 601.574,00 |
| 12.08.2024 | 9,45 | 9,51 | 9,39 | 9,40 | -0,93% | 595.797,00 |
| 09.08.2024 | 9,43 | 9,72 | 9,36 | 9,49 | 0,76% | 629.149,00 |
| 08.08.2024 | 9,36 | 9,50 | 9,29 | 9,42 | -0,47% | 807.224,00 |
| 07.08.2024 | 9,17 | 9,65 | 9,17 | 9,46 | 4,16% | 1.290.936,00 |