37,670$
4,87%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 36,28 | 37,74 | 35,53 | 37,67 | 4,87% | 17.202,00 |
| 04.11.2024 | 33,36 | 36,42 | 33,22 | 35,92 | 8,19% | 34.221,00 |
| 01.11.2024 | 34,20 | 34,21 | 33,01 | 33,20 | -2,50% | 16.667,00 |
| 31.10.2024 | 35,64 | 35,90 | 34,00 | 34,05 | -3,81% | 49.855,00 |
| 30.10.2024 | 35,85 | 36,65 | 35,18 | 35,40 | -0,34% | 26.856,00 |
| 29.10.2024 | 35,85 | 36,10 | 35,19 | 35,52 | -1,88% | 15.161,00 |
| 28.10.2024 | 35,12 | 38,02 | 35,12 | 36,20 | 5,23% | 34.100,00 |
| 25.10.2024 | 35,82 | 35,82 | 33,67 | 34,40 | -2,96% | 22.166,00 |
| 24.10.2024 | 35,50 | 35,69 | 35,06 | 35,45 | 0,37% | 11.204,00 |
| 23.10.2024 | 36,92 | 37,30 | 34,22 | 35,32 | -5,21% | 16.677,00 |
| 22.10.2024 | 36,51 | 38,41 | 36,30 | 37,26 | 2,56% | 26.938,00 |
| 21.10.2024 | 36,70 | 36,70 | 35,40 | 36,33 | -0,71% | 24.589,00 |
| 18.10.2024 | 35,88 | 36,92 | 35,62 | 36,59 | 2,52% | 11.552,00 |
| 17.10.2024 | 36,90 | 37,00 | 35,19 | 35,69 | -2,67% | 22.090,00 |
| 16.10.2024 | 34,84 | 36,90 | 34,53 | 36,67 | 5,62% | 25.799,00 |
| 15.10.2024 | 35,20 | 35,42 | 34,29 | 34,72 | -2,50% | 19.153,00 |
| 14.10.2024 | 35,61 | 37,24 | 35,21 | 35,61 | 0,00% | 18.984,00 |
| 11.10.2024 | 33,30 | 35,78 | 33,30 | 35,61 | 5,42% | 17.459,00 |
| 10.10.2024 | 34,00 | 34,03 | 33,45 | 33,78 | -1,49% | 4.811,00 |
| 09.10.2024 | 33,74 | 34,40 | 33,16 | 34,29 | 2,97% | 10.323,00 |
| 08.10.2024 | 33,89 | 33,89 | 32,69 | 33,30 | -1,48% | 8.210,00 |
| 07.10.2024 | 35,06 | 35,25 | 33,75 | 33,80 | -2,54% | 14.621,00 |
| 04.10.2024 | 32,79 | 34,81 | 32,79 | 34,68 | 7,34% | 21.552,00 |
| 03.10.2024 | 32,51 | 33,69 | 32,09 | 32,31 | -2,27% | 29.813,00 |
| 02.10.2024 | 32,17 | 33,19 | 31,75 | 33,06 | 2,38% | 14.804,00 |
| 01.10.2024 | 33,37 | 33,69 | 32,29 | 32,29 | -3,24% | 23.183,00 |
| 30.09.2024 | 33,09 | 33,70 | 32,65 | 33,37 | -0,98% | 17.405,00 |
| 27.09.2024 | 34,38 | 34,86 | 32,31 | 33,70 | -1,72% | 18.221,00 |
| 26.09.2024 | 34,65 | 34,98 | 33,53 | 34,29 | 0,44% | 28.343,00 |
| 25.09.2024 | 29,94 | 34,14 | 29,94 | 34,14 | 15,69% | 68.931,00 |
| 24.09.2024 | 28,55 | 29,73 | 28,55 | 29,51 | 2,79% | 11.933,00 |
| 23.09.2024 | 29,59 | 29,84 | 28,55 | 28,71 | -0,93% | 11.900,00 |
| 20.09.2024 | 28,35 | 29,80 | 28,16 | 28,98 | 2,22% | 50.295,00 |
| 19.09.2024 | 27,44 | 28,63 | 26,89 | 28,35 | 4,54% | 14.703,00 |
| 18.09.2024 | 27,34 | 27,34 | 26,28 | 27,12 | 0,67% | 18.963,00 |
| 17.09.2024 | 27,21 | 27,46 | 26,49 | 26,94 | -0,74% | 16.221,00 |
| 16.09.2024 | 27,93 | 27,93 | 26,54 | 27,14 | -3,45% | 17.571,00 |
| 13.09.2024 | 27,06 | 28,11 | 27,04 | 28,11 | 4,15% | 10.009,00 |
| 12.09.2024 | 27,26 | 27,26 | 26,44 | 26,99 | -0,48% | 12.520,00 |
| 11.09.2024 | 28,02 | 28,02 | 26,42 | 27,12 | -2,80% | 10.878,00 |
| 10.09.2024 | 28,93 | 28,93 | 27,62 | 27,90 | -2,99% | 26.965,00 |
| 09.09.2024 | 28,06 | 29,16 | 28,06 | 28,76 | 4,54% | 31.216,00 |
| 06.09.2024 | 28,66 | 29,46 | 27,40 | 27,51 | -5,56% | 29.943,00 |
| 05.09.2024 | 29,73 | 29,85 | 28,86 | 29,13 | -0,85% | 31.291,00 |
| 04.09.2024 | 29,55 | 29,90 | 28,55 | 29,38 | -0,47% | 35.037,00 |
| 03.09.2024 | 29,20 | 29,55 | 27,78 | 29,52 | 1,06% | 42.015,00 |
| 30.08.2024 | 28,59 | 29,27 | 27,76 | 29,21 | 3,54% | 17.712,00 |
| 29.08.2024 | 27,94 | 28,47 | 27,02 | 28,21 | 0,25% | 20.231,00 |
| 28.08.2024 | 28,67 | 28,67 | 26,26 | 28,14 | -1,44% | 48.719,00 |
| 27.08.2024 | 30,00 | 30,99 | 27,51 | 28,55 | -7,18% | 63.687,00 |
| 26.08.2024 | 29,68 | 31,00 | 28,45 | 30,76 | 3,43% | 57.039,00 |
| 23.08.2024 | 26,02 | 29,82 | 26,02 | 29,74 | 21,69% | 131.273,00 |
| 22.08.2024 | 25,29 | 26,00 | 23,99 | 24,44 | -2,28% | 20.984,00 |
| 21.08.2024 | 25,04 | 26,22 | 24,68 | 25,01 | 1,67% | 25.086,00 |
| 20.08.2024 | 26,50 | 26,50 | 23,75 | 24,60 | -6,53% | 31.516,00 |
| 19.08.2024 | 23,76 | 26,93 | 23,76 | 26,32 | 7,12% | 27.008,00 |
| 16.08.2024 | 23,22 | 24,95 | 22,77 | 24,57 | 5,27% | 14.514,00 |
| 15.08.2024 | 22,18 | 23,72 | 22,01 | 23,34 | 6,82% | 29.157,00 |
| 14.08.2024 | 21,71 | 21,85 | 21,43 | 21,85 | 0,09% | 10.616,00 |
| 13.08.2024 | 21,09 | 21,99 | 20,51 | 21,83 | 4,70% | 17.150,00 |
| 12.08.2024 | 19,52 | 21,25 | 19,51 | 20,85 | 9,74% | 34.035,00 |
| 09.08.2024 | 16,83 | 19,00 | 16,83 | 19,00 | 12,36% | 15.113,00 |
| 08.08.2024 | 17,22 | 17,22 | 16,90 | 16,91 | -1,80% | 5.375,00 |
| 07.08.2024 | 17,89 | 17,89 | 17,22 | 17,22 | -2,27% | 3.944,00 |
| 06.08.2024 | 17,81 | 17,81 | 17,61 | 17,62 | -3,13% | 6.280,00 |
| 05.08.2024 | 17,98 | 18,30 | 17,77 | 18,19 | 3,18% | 21.905,00 |
| 02.08.2024 | 17,97 | 18,21 | 16,66 | 17,63 | -5,22% | 14.146,00 |
| 01.08.2024 | 20,65 | 20,65 | 18,30 | 18,60 | -11,85% | 13.035,00 |
| 31.07.2024 | 20,61 | 21,25 | 20,33 | 21,10 | 2,68% | 11.392,00 |
| 30.07.2024 | 20,63 | 20,63 | 20,16 | 20,55 | 0,69% | 8.285,00 |
| 29.07.2024 | 20,26 | 20,70 | 20,10 | 20,41 | 0,74% | 39.629,00 |
| 26.07.2024 | 19,68 | 20,37 | 19,68 | 20,26 | 3,58% | 18.925,00 |
| 25.07.2024 | 18,98 | 19,75 | 18,63 | 19,56 | 4,88% | 43.965,00 |
| 24.07.2024 | 18,05 | 19,45 | 18,01 | 18,65 | 2,19% | 130.280,00 |
| 23.07.2024 | 17,67 | 18,47 | 17,67 | 18,25 | 3,28% | 25.551,00 |
| 22.07.2024 | 15,77 | 17,72 | 15,77 | 17,67 | 12,05% | 56.587,00 |
| 19.07.2024 | 16,45 | 16,48 | 15,77 | 15,77 | -4,42% | 21.337,00 |
| 18.07.2024 | 16,45 | 17,28 | 16,31 | 16,50 | 0,92% | 12.176,00 |
| 17.07.2024 | 17,50 | 17,50 | 16,03 | 16,35 | -9,32% | 32.037,00 |
| 16.07.2024 | 17,71 | 18,38 | 17,71 | 18,03 | 2,44% | 17.289,00 |
| 15.07.2024 | 17,93 | 17,93 | 16,66 | 17,60 | -2,11% | 8.172,00 |
| 12.07.2024 | 16,86 | 18,21 | 16,86 | 17,98 | 6,64% | 15.672,00 |
| 11.07.2024 | 15,89 | 16,86 | 15,89 | 16,86 | 6,51% | 12.291,00 |
| 10.07.2024 | 15,96 | 15,96 | 15,70 | 15,83 | 0,19% | 2.884,00 |
| 09.07.2024 | 16,10 | 16,10 | 15,68 | 15,80 | 0,00% | 6.614,00 |
| 08.07.2024 | 16,50 | 16,55 | 15,05 | 15,80 | -4,24% | 18.828,00 |
| 05.07.2024 | 16,81 | 17,01 | 16,35 | 16,50 | -3,62% | 11.194,00 |
| 03.07.2024 | 17,39 | 17,39 | 16,78 | 17,12 | -2,56% | 13.677,00 |
| 02.07.2024 | 17,74 | 17,74 | 16,87 | 17,57 | 1,09% | 4.872,00 |
| 01.07.2024 | 17,75 | 18,56 | 17,38 | 17,38 | -2,52% | 21.702,00 |
| 28.06.2024 | 17,12 | 17,83 | 17,07 | 17,83 | 4,45% | 26.357,00 |
| 27.06.2024 | 16,90 | 17,07 | 16,90 | 17,07 | -0,64% | 2.436,00 |
| 26.06.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -4,02% | 3.078,00 |
| 25.06.2024 | 18,00 | 18,65 | 17,50 | 17,90 | -2,98% | 10.412,00 |
| 24.06.2024 | 18,56 | 18,64 | 18,38 | 18,45 | 0,99% | 6.645,00 |
| 21.06.2024 | 17,82 | 18,33 | 17,82 | 18,27 | 1,61% | 8.503,00 |
| 20.06.2024 | 18,00 | 18,45 | 17,39 | 17,98 | -1,43% | 7.515,00 |
| 18.06.2024 | 18,37 | 18,64 | 17,95 | 18,24 | 0,94% | 9.172,00 |
| 17.06.2024 | 18,81 | 19,13 | 17,99 | 18,07 | -3,37% | 9.799,00 |
| 14.06.2024 | 19,19 | 19,19 | 18,70 | 18,70 | -2,25% | 3.572,00 |