8,911€
1,40%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,94 | 9,02 | 8,72 | 8,87 | 0,93% | - |
| 24.04.2025 | 8,62 | 8,80 | 8,53 | 8,79 | 2,23% | 1.202.840,00 |
| 23.04.2025 | 8,37 | 8,89 | 8,31 | 8,60 | 5,42% | 1.865.094,00 |
| 22.04.2025 | 8,14 | 8,19 | 7,97 | 8,15 | 1,54% | 814.787,00 |
| 17.04.2025 | 8,26 | 8,39 | 7,87 | 8,03 | -0,20% | 1.205.947,00 |
| 16.04.2025 | 8,02 | 8,09 | 7,76 | 8,05 | -1,66% | 1.920.824,00 |
| 15.04.2025 | 7,88 | 8,34 | 7,78 | 8,18 | 6,87% | 2.452.334,00 |
| 14.04.2025 | 7,82 | 7,82 | 7,56 | 7,66 | 2,05% | 1.343.756,00 |
| 11.04.2025 | 7,44 | 7,60 | 7,15 | 7,50 | 2,99% | 1.819.661,00 |
| 10.04.2025 | 8,05 | 8,10 | 7,28 | 7,28 | 6,93% | 3.098.153,00 |
| 09.04.2025 | 6,88 | 7,14 | 6,73 | 6,81 | -7,90% | 3.052.860,00 |
| 08.04.2025 | 7,79 | 7,80 | 7,40 | 7,40 | -1,23% | 1.802.480,00 |
| 07.04.2025 | 7,00 | 7,70 | 6,74 | 7,49 | -1,24% | 2.837.340,00 |
| 04.04.2025 | 7,90 | 7,95 | 7,19 | 7,58 | -5,06% | 3.300.770,00 |
| 03.04.2025 | 8,20 | 8,45 | 7,92 | 7,99 | -5,78% | 2.273.747,00 |
| 02.04.2025 | 8,42 | 8,51 | 8,25 | 8,48 | -1,10% | 1.290.667,00 |
| 01.04.2025 | 8,71 | 8,76 | 8,50 | 8,57 | -0,16% | 1.140.642,00 |
| 31.03.2025 | 8,76 | 8,76 | 8,46 | 8,58 | -3,64% | 1.624.874,00 |
| 28.03.2025 | 9,00 | 9,15 | 8,83 | 8,91 | -3,24% | 1.779.576,00 |
| 27.03.2025 | 9,50 | 9,54 | 9,21 | 9,21 | -7,76% | 2.499.374,00 |
| 26.03.2025 | 10,10 | 10,40 | 9,98 | 9,98 | -2,63% | 1.132.161,00 |
| 25.03.2025 | 9,88 | 10,32 | 9,88 | 10,25 | 4,10% | 1.532.517,00 |
| 24.03.2025 | 10,08 | 10,08 | 9,81 | 9,85 | -0,08% | 1.035.609,00 |
| 21.03.2025 | 9,78 | 9,89 | 9,64 | 9,85 | -0,44% | 3.146.193,00 |
| 20.03.2025 | 10,02 | 10,12 | 9,71 | 9,90 | -1,27% | 1.073.330,00 |
| 19.03.2025 | 9,82 | 10,11 | 9,77 | 10,03 | -0,30% | 1.143.111,00 |
| 18.03.2025 | 10,03 | 10,38 | 9,94 | 10,06 | 1,16% | 1.527.871,00 |
| 17.03.2025 | 9,84 | 10,01 | 9,79 | 9,94 | 1,72% | 1.144.640,00 |
| 14.03.2025 | 9,51 | 9,86 | 9,40 | 9,77 | 2,69% | 1.255.823,00 |
| 13.03.2025 | 9,90 | 9,97 | 9,52 | 9,52 | -6,43% | 1.602.773,00 |
| 12.03.2025 | 10,18 | 10,35 | 10,03 | 10,17 | 1,50% | 1.065.021,00 |
| 11.03.2025 | 10,73 | 10,90 | 10,02 | 10,02 | -6,40% | 1.664.617,00 |
| 10.03.2025 | 10,22 | 10,87 | 10,15 | 10,71 | 6,52% | 1.902.066,00 |
| 07.03.2025 | 9,83 | 10,15 | 9,64 | 10,05 | 0,35% | 1.287.993,00 |
| 06.03.2025 | 9,56 | 10,08 | 9,56 | 10,02 | 6,98% | 2.191.602,00 |
| 05.03.2025 | 9,40 | 9,51 | 9,26 | 9,36 | 4,23% | 2.049.421,00 |
| 04.03.2025 | 9,90 | 9,92 | 8,93 | 8,98 | -10,76% | 3.525.076,00 |
| 03.03.2025 | 9,97 | 10,34 | 9,86 | 10,07 | 0,45% | 1.802.778,00 |
| 28.02.2025 | 11,00 | 11,14 | 9,65 | 10,02 | -11,21% | 4.527.617,00 |
| 27.02.2025 | 11,32 | 11,40 | 11,11 | 11,29 | -1,48% | 1.242.397,00 |
| 26.02.2025 | 11,32 | 11,52 | 11,30 | 11,46 | 1,64% | 1.190.393,00 |
| 25.02.2025 | 11,17 | 11,32 | 11,04 | 11,27 | -0,31% | 1.071.406,00 |
| 24.02.2025 | 11,17 | 11,37 | 11,04 | 11,31 | 1,85% | 875.977,00 |
| 21.02.2025 | 11,09 | 11,20 | 11,00 | 11,10 | 1,05% | 1.111.463,00 |
| 20.02.2025 | 10,90 | 11,17 | 10,83 | 10,99 | 0,97% | 2.125.641,00 |
| 19.02.2025 | 11,05 | 11,19 | 10,85 | 10,88 | -1,76% | 928.014,00 |
| 18.02.2025 | 11,07 | 11,17 | 10,90 | 11,08 | 0,00% | 902.691,00 |
| 17.02.2025 | 11,38 | 11,38 | 11,08 | 11,08 | -2,55% | 622.509,00 |
| 14.02.2025 | 11,42 | 11,63 | 11,23 | 11,37 | -1,60% | 1.215.744,00 |
| 13.02.2025 | 10,90 | 11,58 | 10,85 | 11,55 | 9,07% | 2.076.233,00 |
| 12.02.2025 | 10,60 | 10,67 | 10,44 | 10,59 | 0,05% | 927.128,00 |
| 11.02.2025 | 10,42 | 10,59 | 10,31 | 10,59 | 1,24% | 750.310,00 |
| 10.02.2025 | 10,66 | 10,66 | 10,34 | 10,46 | -1,27% | 894.838,00 |
| 07.02.2025 | 10,62 | 10,74 | 10,51 | 10,59 | -0,14% | 922.634,00 |
| 06.02.2025 | 10,31 | 10,74 | 10,31 | 10,61 | 2,96% | 1.154.058,00 |
| 05.02.2025 | 10,30 | 10,34 | 10,13 | 10,30 | -0,58% | 962.335,00 |
| 04.02.2025 | 10,20 | 10,37 | 9,96 | 10,36 | 2,12% | 1.148.520,00 |
| 03.02.2025 | 10,14 | 10,20 | 9,79 | 10,15 | -6,28% | 2.248.826,00 |
| 31.01.2025 | 11,03 | 11,06 | 10,80 | 10,83 | -1,68% | 1.066.548,00 |
| 30.01.2025 | 11,03 | 11,22 | 11,01 | 11,01 | 0,46% | 716.286,00 |
| 29.01.2025 | 11,13 | 11,26 | 10,93 | 10,96 | -1,13% | 778.710,00 |
| 28.01.2025 | 11,10 | 11,20 | 11,01 | 11,09 | -0,05% | 1.018.066,00 |
| 27.01.2025 | 10,82 | 11,17 | 10,82 | 11,09 | 1,28% | 981.663,00 |
| 24.01.2025 | 10,69 | 11,09 | 10,68 | 10,95 | 4,34% | 2.352.579,00 |
| 23.01.2025 | 10,41 | 10,52 | 10,37 | 10,50 | 1,21% | 771.683,00 |
| 22.01.2025 | 10,43 | 10,61 | 10,34 | 10,37 | -0,91% | 1.040.212,00 |
| 21.01.2025 | 10,48 | 10,57 | 10,36 | 10,47 | -1,88% | 1.221.114,00 |
| 20.01.2025 | 10,54 | 10,73 | 10,32 | 10,67 | 1,52% | 878.896,00 |
| 17.01.2025 | 10,20 | 10,59 | 10,17 | 10,51 | 3,29% | 1.763.646,00 |
| 16.01.2025 | 10,43 | 10,46 | 10,17 | 10,17 | -1,17% | 1.012.808,00 |
| 15.01.2025 | 9,93 | 10,36 | 9,88 | 10,29 | 4,59% | 1.830.603,00 |
| 14.01.2025 | 9,50 | 9,92 | 9,50 | 9,84 | 5,47% | 2.110.355,00 |
| 13.01.2025 | 9,12 | 9,35 | 9,01 | 9,33 | 1,70% | 783.302,00 |
| 10.01.2025 | 9,04 | 9,28 | 8,96 | 9,17 | 0,97% | 907.966,00 |
| 09.01.2025 | 9,11 | 9,23 | 9,00 | 9,08 | -1,50% | 542.994,00 |
| 08.01.2025 | 9,37 | 9,42 | 9,13 | 9,22 | -2,02% | 896.291,00 |
| 07.01.2025 | 9,36 | 9,60 | 9,32 | 9,41 | 0,34% | 885.811,00 |
| 06.01.2025 | 9,18 | 9,70 | 9,17 | 9,38 | 3,76% | 1.350.757,00 |
| 03.01.2025 | 9,38 | 9,39 | 9,03 | 9,04 | -4,03% | 1.137.470,00 |
| 02.01.2025 | 9,35 | 9,53 | 9,28 | 9,42 | 1,16% | 1.078.317,00 |
| 31.12.2024 | 9,14 | 9,34 | 9,14 | 9,31 | 1,77% | 373.651,00 |
| 30.12.2024 | 9,00 | 9,26 | 9,00 | 9,15 | 1,02% | 696.527,00 |
| 27.12.2024 | 8,91 | 9,11 | 8,91 | 9,06 | 2,70% | 840.060,00 |
| 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% | 1.368.650,00 |
| 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 |