12,560$
-1,26%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,72 | 12,81 | 12,32 | 12,56 | -1,26% | 16.623,00 |
| 12.12.2025 | 12,72 | 12,98 | 12,53 | 12,72 | 2,58% | 27.107,00 |
| 11.12.2025 | 12,61 | 12,61 | 12,20 | 12,40 | 3,33% | 27.472,00 |
| 10.12.2025 | 12,75 | 13,07 | 12,00 | 12,00 | -7,83% | 144.475,00 |
| 09.12.2025 | 12,71 | 13,32 | 12,71 | 13,02 | 1,88% | 7.280,00 |
| 08.12.2025 | 12,83 | 13,26 | 12,60 | 12,78 | -0,31% | 10.343,00 |
| 05.12.2025 | 12,42 | 13,21 | 12,36 | 12,82 | 4,31% | 107.247,00 |
| 04.12.2025 | 13,11 | 13,11 | 12,28 | 12,29 | -5,97% | 9.402,00 |
| 03.12.2025 | 12,70 | 13,07 | 12,22 | 13,07 | 7,75% | 14.774,00 |
| 02.12.2025 | 12,42 | 12,50 | 12,12 | 12,13 | -3,04% | 9.418,00 |
| 01.12.2025 | 12,96 | 12,96 | 12,50 | 12,51 | -1,34% | 9.001,00 |
| 28.11.2025 | 12,60 | 12,84 | 12,43 | 12,68 | 0,16% | 9.169,00 |
| 26.11.2025 | 12,70 | 12,70 | 12,31 | 12,66 | -0,16% | 17.266,00 |
| 25.11.2025 | 12,63 | 12,69 | 12,40 | 12,68 | 3,59% | 5.579,00 |
| 24.11.2025 | 12,62 | 12,75 | 12,24 | 12,24 | 1,58% | 11.289,00 |
| 20.11.2025 | 12,44 | 12,44 | 11,99 | 12,05 | 0,84% | 7.724,00 |
| 19.11.2025 | 12,21 | 12,40 | 11,94 | 11,95 | -2,77% | 14.337,00 |
| 18.11.2025 | 12,48 | 12,48 | 12,04 | 12,29 | 2,33% | 7.100,00 |
| 17.11.2025 | 12,80 | 12,98 | 12,00 | 12,01 | -7,19% | 12.516,00 |
| 13.11.2025 | 13,07 | 13,14 | 12,71 | 12,94 | -1,15% | 21.959,00 |
| 12.11.2025 | 13,41 | 13,49 | 13,08 | 13,09 | -3,39% | 7.627,00 |
| 11.11.2025 | 13,52 | 13,75 | 13,29 | 13,55 | 0,22% | 14.003,00 |
| 10.11.2025 | 13,90 | 14,08 | 13,52 | 13,52 | -2,87% | 6.839,00 |
| 07.11.2025 | 12,98 | 14,17 | 12,70 | 13,92 | 5,45% | 17.429,00 |
| 06.11.2025 | 13,55 | 13,80 | 13,10 | 13,20 | -4,07% | 16.215,00 |
| 05.11.2025 | 13,17 | 13,93 | 12,58 | 13,76 | 9,12% | 32.196,00 |
| 04.11.2025 | 13,32 | 13,41 | 12,61 | 12,61 | -6,80% | 16.675,00 |
| 03.11.2025 | 14,10 | 14,10 | 13,38 | 13,53 | -2,45% | 10.915,00 |
| 31.10.2025 | 14,01 | 14,13 | 13,83 | 13,87 | -1,42% | 7.102,00 |
| 30.10.2025 | 14,75 | 14,75 | 14,00 | 14,07 | -1,88% | 5.445,00 |
| 29.10.2025 | 15,00 | 15,04 | 14,30 | 14,34 | -3,69% | 8.710,00 |
| 28.10.2025 | 14,78 | 15,31 | 14,66 | 14,89 | 1,85% | 30.461,00 |
| 27.10.2025 | 14,68 | 14,74 | 14,59 | 14,62 | -0,41% | 5.684,00 |
| 24.10.2025 | 14,84 | 14,89 | 14,50 | 14,68 | 1,80% | 5.269,00 |
| 23.10.2025 | 14,64 | 14,78 | 14,35 | 14,42 | -2,17% | 5.335,00 |
| 22.10.2025 | 14,96 | 15,00 | 14,60 | 14,74 | -0,34% | 6.520,00 |
| 21.10.2025 | 14,61 | 14,87 | 14,61 | 14,79 | -0,47% | 4.982,00 |
| 20.10.2025 | 14,50 | 14,92 | 14,50 | 14,86 | 3,70% | 5.840,00 |
| 17.10.2025 | 14,75 | 14,75 | 14,16 | 14,33 | -2,32% | 8.310,00 |
| 16.10.2025 | 14,83 | 14,92 | 14,66 | 14,67 | -0,68% | 8.117,00 |
| 15.10.2025 | 15,00 | 15,19 | 14,52 | 14,77 | 0,14% | 6.642,00 |
| 14.10.2025 | 13,85 | 14,91 | 13,83 | 14,75 | 6,50% | 16.288,00 |
| 13.10.2025 | 14,00 | 14,20 | 13,65 | 13,85 | 0,65% | 10.431,00 |
| 10.10.2025 | 14,52 | 14,66 | 13,65 | 13,76 | -5,17% | 11.980,00 |
| 09.10.2025 | 15,50 | 15,50 | 14,38 | 14,51 | -5,53% | 25.158,00 |
| 08.10.2025 | 15,30 | 15,51 | 15,05 | 15,36 | 2,06% | 64.020,00 |
| 07.10.2025 | 15,60 | 15,87 | 15,00 | 15,05 | -3,77% | 10.311,00 |
| 06.10.2025 | 15,60 | 15,92 | 15,60 | 15,64 | 0,19% | 7.735,00 |
| 02.10.2025 | 16,11 | 16,11 | 15,40 | 15,61 | -0,64% | 8.820,00 |
| 01.10.2025 | 16,00 | 16,00 | 15,56 | 15,71 | -0,44% | 4.836,00 |
| 30.09.2025 | 15,60 | 16,07 | 15,59 | 15,78 | 0,32% | 4.212,00 |
| 29.09.2025 | 15,66 | 15,88 | 15,66 | 15,73 | -0,44% | 5.748,00 |
| 26.09.2025 | 16,36 | 16,36 | 15,70 | 15,80 | -0,50% | 6.659,00 |
| 25.09.2025 | 15,88 | 16,30 | 15,82 | 15,88 | -1,12% | 6.113,00 |
| 24.09.2025 | 16,41 | 16,42 | 16,00 | 16,06 | -0,93% | 7.575,00 |
| 23.09.2025 | 16,45 | 16,65 | 16,16 | 16,21 | -1,34% | 12.704,00 |
| 22.09.2025 | 16,36 | 16,46 | 16,13 | 16,43 | -0,24% | 7.598,00 |
| 19.09.2025 | 16,60 | 16,72 | 16,28 | 16,47 | -1,55% | 17.159,00 |
| 18.09.2025 | 16,29 | 16,99 | 16,29 | 16,73 | 3,53% | 14.066,00 |
| 17.09.2025 | 16,60 | 16,97 | 16,16 | 16,16 | -0,49% | 12.476,00 |
| 16.09.2025 | 16,00 | 16,28 | 16,00 | 16,24 | 1,06% | 4.262,00 |
| 15.09.2025 | 16,13 | 16,21 | 16,00 | 16,07 | -0,68% | 11.754,00 |
| 12.09.2025 | 16,61 | 16,66 | 16,18 | 16,18 | -4,15% | 9.628,00 |
| 11.09.2025 | 16,27 | 16,96 | 16,27 | 16,88 | 5,37% | 10.957,00 |
| 10.09.2025 | 16,13 | 16,28 | 15,71 | 16,02 | -0,62% | 7.669,00 |
| 09.09.2025 | 16,04 | 16,24 | 15,99 | 16,12 | -1,47% | 5.553,00 |
| 08.09.2025 | 16,11 | 16,43 | 15,86 | 16,36 | 0,37% | 9.564,00 |
| 05.09.2025 | 16,15 | 16,30 | 15,77 | 16,30 | 1,12% | 13.105,00 |
| 04.09.2025 | 16,00 | 16,12 | 15,67 | 16,12 | 2,41% | 12.520,00 |
| 03.09.2025 | 16,45 | 16,74 | 15,56 | 15,74 | -0,57% | 17.377,00 |
| 02.09.2025 | 15,86 | 16,29 | 15,70 | 15,83 | -2,94% | 16.327,00 |
| 29.08.2025 | 16,97 | 16,97 | 16,08 | 16,31 | -1,15% | 13.597,00 |
| 28.08.2025 | 16,93 | 16,93 | 16,50 | 16,50 | -2,83% | 6.531,00 |
| 27.08.2025 | 17,15 | 17,15 | 16,98 | 16,98 | 0,18% | 3.255,00 |
| 26.08.2025 | 17,09 | 17,22 | 16,95 | 16,95 | 0,12% | 6.944,00 |
| 25.08.2025 | 17,38 | 17,61 | 16,93 | 16,93 | -3,53% | 6.530,00 |
| 22.08.2025 | 16,50 | 17,67 | 16,33 | 17,55 | 7,34% | 12.838,00 |
| 21.08.2025 | 16,27 | 16,45 | 16,00 | 16,35 | 1,87% | 6.739,00 |
| 20.08.2025 | 16,86 | 16,86 | 15,82 | 16,05 | -2,37% | 28.914,00 |
| 19.08.2025 | 17,09 | 17,34 | 16,43 | 16,44 | -3,80% | 8.106,00 |
| 18.08.2025 | 17,30 | 17,53 | 16,51 | 17,09 | 1,48% | 13.596,00 |
| 15.08.2025 | 16,99 | 17,20 | 16,51 | 16,84 | -0,77% | 10.742,00 |
| 14.08.2025 | 17,63 | 17,63 | 16,51 | 16,97 | -2,81% | 19.047,00 |
| 13.08.2025 | 16,45 | 17,55 | 16,45 | 17,46 | 6,27% | 28.812,00 |
| 12.08.2025 | 15,43 | 17,07 | 15,43 | 16,43 | 5,80% | 26.043,00 |
| 11.08.2025 | 15,40 | 15,57 | 15,25 | 15,53 | 0,19% | 5.559,00 |
| 08.08.2025 | 15,59 | 15,59 | 15,44 | 15,50 | 1,44% | 5.231,00 |
| 07.08.2025 | 15,50 | 15,59 | 15,28 | 15,28 | -1,42% | 10.958,00 |
| 06.08.2025 | 15,78 | 15,78 | 15,42 | 15,50 | -2,02% | 9.324,00 |
| 05.08.2025 | 15,84 | 15,93 | 15,51 | 15,82 | 1,15% | 10.273,00 |
| 04.08.2025 | 15,34 | 15,64 | 15,21 | 15,64 | 1,36% | 10.786,00 |
| 01.08.2025 | 15,77 | 15,77 | 15,18 | 15,43 | -1,72% | 10.891,00 |
| 31.07.2025 | 15,86 | 16,14 | 15,41 | 15,70 | -1,51% | 18.224,00 |
| 30.07.2025 | 16,93 | 16,93 | 15,87 | 15,94 | -4,49% | 9.443,00 |
| 29.07.2025 | 17,56 | 17,56 | 16,69 | 16,69 | -5,49% | 14.786,00 |
| 28.07.2025 | 17,38 | 17,77 | 17,34 | 17,66 | -0,51% | 5.851,00 |
| 25.07.2025 | 17,45 | 17,89 | 17,25 | 17,75 | 2,42% | 10.327,00 |
| 24.07.2025 | 17,75 | 17,77 | 17,33 | 17,33 | -2,20% | 12.257,00 |
| 23.07.2025 | 17,68 | 17,77 | 17,50 | 17,72 | 1,03% | 7.454,00 |
| 22.07.2025 | 17,77 | 17,91 | 17,52 | 17,54 | -0,34% | 11.224,00 |