9,953€
2,95%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 9,82 | 10,09 | 9,77 | 9,95 | 2,94% | - |
| 16.07.2025 | 9,63 | 9,79 | 9,47 | 9,67 | -1,91% | 1.575.139,00 |
| 15.07.2025 | 10,00 | 10,21 | 9,83 | 9,86 | -0,04% | 863.293,00 |
| 14.07.2025 | 9,77 | 9,99 | 9,68 | 9,86 | -1,69% | 640.457,00 |
| 11.07.2025 | 10,06 | 10,11 | 9,93 | 10,03 | -1,23% | 963.058,00 |
| 10.07.2025 | 10,06 | 10,17 | 9,96 | 10,16 | 1,45% | 986.569,00 |
| 09.07.2025 | 9,73 | 10,07 | 9,68 | 10,01 | 3,15% | 1.244.282,00 |
| 08.07.2025 | 9,36 | 9,76 | 9,36 | 9,70 | 3,52% | 1.002.807,00 |
| 07.07.2025 | 9,21 | 9,39 | 9,15 | 9,37 | 0,84% | 1.025.975,00 |
| 04.07.2025 | 9,40 | 9,45 | 9,23 | 9,30 | -1,84% | 1.013.381,00 |
| 03.07.2025 | 9,79 | 9,95 | 9,44 | 9,47 | -1,74% | 929.146,00 |
| 02.07.2025 | 9,30 | 9,72 | 9,25 | 9,64 | 4,17% | 1.523.775,00 |
| 01.07.2025 | 9,19 | 9,25 | 8,95 | 9,25 | -0,41% | 852.013,00 |
| 30.06.2025 | 9,53 | 9,54 | 9,21 | 9,29 | -2,07% | 1.073.438,00 |
| 27.06.2025 | 9,31 | 9,60 | 9,24 | 9,49 | 3,33% | 1.466.130,00 |
| 26.06.2025 | 9,37 | 9,47 | 9,01 | 9,18 | 2,82% | 2.167.506,00 |
| 25.06.2025 | 9,07 | 9,16 | 8,85 | 8,93 | -1,06% | 954.190,00 |
| 24.06.2025 | 8,85 | 9,09 | 8,75 | 9,02 | 5,45% | 1.325.936,00 |
| 23.06.2025 | 8,82 | 8,93 | 8,55 | 8,56 | -4,12% | 1.562.338,00 |
| 20.06.2025 | 9,04 | 9,21 | 8,90 | 8,93 | -0,36% | 2.751.982,00 |
| 19.06.2025 | 8,92 | 9,01 | 8,86 | 8,96 | -0,91% | 1.005.368,00 |
| 18.06.2025 | 9,09 | 9,13 | 8,83 | 9,04 | -0,55% | 1.111.886,00 |
| 17.06.2025 | 9,02 | 9,26 | 9,00 | 9,09 | -0,31% | 1.040.424,00 |
| 16.06.2025 | 8,90 | 9,26 | 8,90 | 9,12 | 2,84% | 1.170.426,00 |
| 13.06.2025 | 8,89 | 8,97 | 8,78 | 8,87 | -3,08% | 875.521,00 |
| 12.06.2025 | 9,20 | 9,25 | 9,07 | 9,15 | -1,87% | 917.306,00 |
| 11.06.2025 | 9,26 | 9,50 | 9,20 | 9,32 | 2,53% | 1.557.257,00 |
| 10.06.2025 | 8,73 | 9,19 | 8,73 | 9,09 | 4,12% | 1.277.547,00 |
| 09.06.2025 | 8,50 | 8,73 | 8,50 | 8,73 | 1,65% | 694.491,00 |
| 06.06.2025 | 8,49 | 8,70 | 8,41 | 8,59 | 0,54% | 773.038,00 |
| 05.06.2025 | 8,80 | 8,86 | 8,39 | 8,54 | -2,95% | 1.385.713,00 |
| 04.06.2025 | 9,01 | 9,07 | 8,78 | 8,80 | -1,96% | 917.086,00 |
| 03.06.2025 | 8,91 | 9,02 | 8,69 | 8,98 | 0,40% | 858.249,00 |
| 02.06.2025 | 9,11 | 9,14 | 8,88 | 8,94 | -3,41% | 1.347.797,00 |
| 30.05.2025 | 9,28 | 9,46 | 9,26 | 9,26 | -0,67% | 1.272.483,00 |
| 29.05.2025 | 9,41 | 9,51 | 9,22 | 9,32 | 1,75% | 1.048.108,00 |
| 28.05.2025 | 8,98 | 9,27 | 8,98 | 9,16 | 1,98% | 992.687,00 |
| 27.05.2025 | 8,98 | 9,17 | 8,88 | 8,98 | -0,13% | 1.258.402,00 |
| 26.05.2025 | 8,90 | 9,04 | 8,85 | 9,00 | 0,02% | 1.028.596,00 |
| 23.05.2025 | 9,26 | 9,44 | 8,80 | 8,99 | -2,81% | 1.686.863,00 |
| 22.05.2025 | 9,34 | 9,46 | 9,20 | 9,25 | -2,63% | 1.275.962,00 |
| 21.05.2025 | 9,60 | 9,63 | 9,36 | 9,50 | -1,33% | 801.201,00 |
| 20.05.2025 | 9,31 | 9,71 | 9,28 | 9,63 | 3,08% | 989.854,00 |
| 19.05.2025 | 9,30 | 9,44 | 9,23 | 9,34 | -0,36% | 787.832,00 |
| 16.05.2025 | 9,59 | 9,59 | 9,35 | 9,38 | -1,41% | 773.141,00 |
| 15.05.2025 | 9,68 | 9,78 | 9,50 | 9,51 | -2,30% | 879.729,00 |
| 14.05.2025 | 9,89 | 9,89 | 9,62 | 9,74 | -0,94% | 941.682,00 |
| 13.05.2025 | 9,62 | 9,85 | 9,61 | 9,83 | 2,40% | 1.117.180,00 |
| 12.05.2025 | 9,20 | 9,77 | 9,19 | 9,60 | 7,07% | 2.175.967,00 |
| 09.05.2025 | 9,02 | 9,11 | 8,92 | 8,96 | 0,95% | 794.775,00 |
| 08.05.2025 | 8,73 | 8,92 | 8,65 | 8,88 | 2,78% | 913.243,00 |
| 07.05.2025 | 8,66 | 8,80 | 8,62 | 8,64 | -0,51% | 1.064.335,00 |
| 06.05.2025 | 8,79 | 8,91 | 8,58 | 8,68 | -0,02% | 1.095.978,00 |
| 05.05.2025 | 8,87 | 8,87 | 8,69 | 8,69 | -2,10% | 596.673,00 |
| 02.05.2025 | 8,87 | 9,05 | 8,69 | 8,87 | 2,35% | 1.484.727,00 |
| 30.04.2025 | 8,58 | 8,86 | 8,30 | 8,67 | -1,75% | 1.894.765,00 |
| 29.04.2025 | 8,88 | 9,15 | 8,81 | 8,82 | -0,63% | 1.338.339,00 |
| 28.04.2025 | 8,87 | 9,04 | 8,83 | 8,88 | -0,07% | 1.003.603,00 |
| 25.04.2025 | 8,97 | 9,02 | 8,72 | 8,88 | 1,09% | 1.035.741,00 |
| 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% | 1.867.741,00 |
| 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 | 10,09 | 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 |