10,515€
-1,27%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 10,74 | 10,85 | 10,51 | 10,51 | -1,31% | - |
| 01.10.2025 | 10,63 | 10,77 | 10,54 | 10,65 | 0,14% | 905.639,00 |
| 30.09.2025 | 10,69 | 10,83 | 10,52 | 10,64 | -0,93% | 891.951,00 |
| 29.09.2025 | 10,79 | 10,84 | 10,63 | 10,74 | -0,19% | 461.759,00 |
| 26.09.2025 | 10,95 | 11,10 | 10,70 | 10,76 | -1,42% | 736.787,00 |
| 25.09.2025 | 10,92 | 11,03 | 10,84 | 10,91 | 0,00% | 826.318,00 |
| 24.09.2025 | 11,01 | 11,09 | 10,59 | 10,91 | -1,89% | 1.330.355,00 |
| 23.09.2025 | 10,99 | 11,29 | 10,90 | 11,12 | 1,00% | 772.857,00 |
| 22.09.2025 | 11,04 | 11,17 | 10,84 | 11,01 | -0,63% | 814.880,00 |
| 19.09.2025 | 11,05 | 11,31 | 11,01 | 11,08 | 0,00% | 1.303.006,00 |
| 18.09.2025 | 11,31 | 11,43 | 10,99 | 11,08 | -1,99% | 1.375.191,00 |
| 17.09.2025 | 10,61 | 11,31 | 10,54 | 11,31 | 7,26% | 2.007.090,00 |
| 16.09.2025 | 10,62 | 10,71 | 10,48 | 10,54 | -1,08% | 914.711,00 |
| 15.09.2025 | 10,56 | 10,78 | 10,55 | 10,66 | 1,52% | 664.243,00 |
| 12.09.2025 | 10,63 | 10,64 | 10,28 | 10,50 | -0,94% | 865.469,00 |
| 11.09.2025 | 10,48 | 10,60 | 10,42 | 10,60 | 1,29% | 610.401,00 |
| 10.09.2025 | 10,65 | 10,66 | 10,37 | 10,46 | -1,46% | 666.854,00 |
| 09.09.2025 | 10,60 | 10,72 | 10,46 | 10,62 | 0,43% | 663.317,00 |
| 08.09.2025 | 10,37 | 10,59 | 10,37 | 10,57 | 2,42% | 664.613,00 |
| 05.09.2025 | 10,46 | 10,62 | 10,27 | 10,32 | -0,15% | 715.187,00 |
| 04.09.2025 | 10,10 | 10,44 | 10,10 | 10,34 | 1,22% | 775.011,00 |
| 03.09.2025 | 10,50 | 10,58 | 10,21 | 10,21 | -1,35% | 956.942,00 |
| 02.09.2025 | 10,56 | 10,69 | 10,29 | 10,35 | -1,10% | 1.678.133,00 |
| 01.09.2025 | 10,40 | 10,59 | 10,37 | 10,47 | 1,06% | 510.433,00 |
| 29.08.2025 | 10,37 | 10,44 | 10,18 | 10,36 | -0,24% | 634.985,00 |
| 28.08.2025 | 10,46 | 10,70 | 10,34 | 10,38 | -0,43% | 659.256,00 |
| 27.08.2025 | 10,56 | 10,62 | 10,34 | 10,43 | -0,90% | 750.452,00 |
| 26.08.2025 | 10,67 | 10,71 | 10,30 | 10,52 | -2,37% | 1.318.462,00 |
| 25.08.2025 | 10,89 | 10,95 | 10,76 | 10,78 | -0,74% | 679.244,00 |
| 22.08.2025 | 10,57 | 10,91 | 10,57 | 10,86 | 2,45% | 906.414,00 |
| 21.08.2025 | 10,44 | 10,61 | 10,44 | 10,60 | 1,15% | 576.646,00 |
| 20.08.2025 | 10,59 | 10,67 | 10,47 | 10,48 | -1,92% | 771.868,00 |
| 19.08.2025 | 10,33 | 10,70 | 10,32 | 10,68 | 3,94% | 970.831,00 |
| 18.08.2025 | 10,40 | 10,40 | 10,20 | 10,28 | -1,63% | 829.071,00 |
| 15.08.2025 | 10,57 | 10,62 | 10,39 | 10,45 | 0,43% | 826.895,00 |
| 14.08.2025 | 10,34 | 10,40 | 10,28 | 10,40 | 0,34% | 591.549,00 |
| 13.08.2025 | 10,30 | 10,40 | 10,18 | 10,37 | 1,07% | 547.575,00 |
| 12.08.2025 | 10,06 | 10,32 | 9,96 | 10,26 | 2,40% | 781.581,00 |
| 11.08.2025 | 10,04 | 10,19 | 9,97 | 10,02 | 0,35% | 950.409,00 |
| 08.08.2025 | 9,65 | 9,98 | 9,61 | 9,98 | 4,39% | 988.092,00 |
| 07.08.2025 | 9,47 | 9,66 | 9,39 | 9,56 | 1,06% | 750.436,00 |
| 06.08.2025 | 9,60 | 9,62 | 9,45 | 9,46 | -0,73% | 559.086,00 |
| 05.08.2025 | 9,44 | 9,53 | 9,32 | 9,53 | 1,90% | 741.112,00 |
| 04.08.2025 | 9,57 | 9,63 | 9,28 | 9,35 | -1,37% | 936.262,00 |
| 01.08.2025 | 9,60 | 9,81 | 9,41 | 9,48 | -1,29% | 1.302.513,00 |
| 31.07.2025 | 9,41 | 9,62 | 9,31 | 9,61 | 1,46% | 992.498,00 |
| 30.07.2025 | 9,83 | 9,84 | 9,41 | 9,47 | -3,64% | 1.095.111,00 |
| 29.07.2025 | 9,87 | 10,11 | 9,73 | 9,83 | -0,18% | 1.248.098,00 |
| 28.07.2025 | 10,00 | 10,29 | 9,80 | 9,84 | 0,65% | 2.097.261,00 |
| 25.07.2025 | 9,35 | 9,78 | 8,66 | 9,78 | -5,37% | 5.212.805,00 |
| 24.07.2025 | 10,46 | 10,63 | 10,30 | 10,34 | -0,19% | 1.165.108,00 |
| 23.07.2025 | 10,22 | 10,43 | 10,10 | 10,36 | 5,34% | 1.330.619,00 |
| 22.07.2025 | 10,00 | 10,02 | 9,82 | 9,83 | -1,95% | 724.259,00 |
| 21.07.2025 | 9,86 | 10,07 | 9,84 | 10,03 | 1,30% | 675.628,00 |
| 18.07.2025 | 10,00 | 10,20 | 9,86 | 9,90 | -0,60% | 907.392,00 |
| 17.07.2025 | 9,79 | 10,10 | 9,78 | 9,96 | 2,98% | 880.214,00 |
| 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 |