10,675€
1,86%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 10,35 | 10,70 | 10,22 | 10,67 | 1,77% | 1.074.541,00 |
| 29.04.2026 | 10,61 | 10,66 | 10,42 | 10,48 | -0,66% | 621.768,00 |
| 28.04.2026 | 10,68 | 10,83 | 10,55 | 10,55 | -1,68% | 758.464,00 |
| 27.04.2026 | 10,71 | 10,82 | 10,56 | 10,73 | 0,23% | 840.992,00 |
| 24.04.2026 | 11,26 | 11,27 | 10,64 | 10,71 | -4,33% | 1.399.807,00 |
| 23.04.2026 | 10,91 | 11,26 | 10,80 | 11,19 | 1,50% | 711.075,00 |
| 22.04.2026 | 11,13 | 11,24 | 10,98 | 11,03 | -0,85% | 694.901,00 |
| 21.04.2026 | 11,30 | 11,37 | 11,06 | 11,12 | -1,20% | 957.609,00 |
| 20.04.2026 | 11,38 | 11,46 | 11,21 | 11,26 | -3,10% | 754.914,00 |
| 17.04.2026 | 10,71 | 11,72 | 10,70 | 11,62 | 5,93% | 1.793.991,00 |
| 16.04.2026 | 11,13 | 11,27 | 10,96 | 10,97 | -1,17% | 1.111.603,00 |
| 15.04.2026 | 11,15 | 11,25 | 11,03 | 11,10 | -0,89% | 624.319,00 |
| 14.04.2026 | 11,15 | 11,31 | 11,10 | 11,20 | 2,33% | 543.607,00 |
| 13.04.2026 | 10,96 | 11,00 | 10,88 | 10,94 | -1,97% | 676.159,00 |
| 10.04.2026 | 11,06 | 11,37 | 10,96 | 11,16 | 2,29% | 505.547,00 |
| 09.04.2026 | 11,07 | 11,08 | 10,83 | 10,91 | -2,63% | 855.683,00 |
| 08.04.2026 | 11,36 | 11,40 | 10,99 | 11,21 | 9,16% | 1.054.404,00 |
| 07.04.2026 | 10,39 | 10,64 | 10,17 | 10,27 | -1,30% | 998.861,00 |
| 02.04.2026 | 10,55 | 10,56 | 10,22 | 10,40 | -4,98% | 1.343.832,00 |
| 01.04.2026 | 10,76 | 10,95 | 10,62 | 10,95 | 5,95% | 1.029.438,00 |
| 31.03.2026 | 9,99 | 10,38 | 9,94 | 10,33 | 3,55% | 1.355.319,00 |
| 30.03.2026 | 10,16 | 10,22 | 9,92 | 9,98 | -2,44% | 955.823,00 |
| 27.03.2026 | 10,42 | 10,42 | 10,18 | 10,23 | -2,06% | 1.045.283,00 |
| 26.03.2026 | 10,50 | 10,55 | 10,33 | 10,44 | -1,69% | 712.655,00 |
| 25.03.2026 | 10,55 | 10,67 | 10,45 | 10,62 | 3,71% | 1.126.336,00 |
| 24.03.2026 | 10,50 | 10,50 | 10,08 | 10,24 | -1,77% | 1.029.094,00 |
| 23.03.2026 | 9,52 | 10,52 | 9,44 | 10,43 | 6,38% | 1.719.232,00 |
| 20.03.2026 | 9,96 | 9,97 | 9,65 | 9,80 | 0,60% | 2.059.647,00 |
| 19.03.2026 | 10,17 | 10,17 | 9,70 | 9,74 | -6,10% | 1.306.138,00 |
| 18.03.2026 | 10,60 | 10,66 | 10,37 | 10,38 | -0,43% | 885.325,00 |
| 17.03.2026 | 10,40 | 10,54 | 10,32 | 10,42 | 0,77% | 574.954,00 |
| 16.03.2026 | 10,38 | 10,50 | 10,18 | 10,34 | -0,29% | 685.912,00 |
| 13.03.2026 | 10,43 | 10,54 | 10,24 | 10,37 | -0,62% | 854.536,00 |
| 12.03.2026 | 10,84 | 10,84 | 10,29 | 10,44 | -4,27% | 951.542,00 |
| 11.03.2026 | 10,80 | 10,96 | 10,61 | 10,90 | -0,37% | 645.069,00 |
| 10.03.2026 | 10,71 | 10,94 | 10,62 | 10,94 | 6,84% | 1.300.691,00 |
| 09.03.2026 | 10,32 | 10,33 | 10,10 | 10,24 | -4,74% | 1.118.724,00 |
| 06.03.2026 | 11,02 | 11,10 | 10,60 | 10,75 | -1,74% | 962.271,00 |
| 05.03.2026 | 11,25 | 11,31 | 10,94 | 10,94 | -3,14% | 935.745,00 |
| 04.03.2026 | 10,88 | 11,32 | 10,74 | 11,30 | 2,26% | 988.650,00 |
| 03.03.2026 | 11,64 | 11,64 | 10,85 | 11,05 | -6,56% | 1.322.091,00 |
| 02.03.2026 | 11,80 | 11,90 | 11,64 | 11,82 | -3,82% | 1.301.470,00 |
| 27.02.2026 | 12,90 | 13,14 | 11,99 | 12,29 | -3,27% | 2.464.018,00 |
| 26.02.2026 | 13,03 | 13,17 | 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 | -0,53% | 443.483,00 |
| 28.01.2026 | 12,46 | 12,58 | 12,18 | 12,18 | -3,03% | 751.715,00 |
| 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% | 953.177,00 |
| 17.12.2025 | 11,30 | 11,43 | 11,22 | 11,43 | 0,71% | 791.326,00 |
| 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% | 627.746,00 |
| 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 |