18,100$
-0,93%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,63 | 18,63 | 18,06 | 18,10 | -0,93% | 8.067,00 |
| 02.07.2025 | 17,95 | 18,70 | 17,49 | 18,27 | 5,67% | 15.206,00 |
| 01.07.2025 | 16,34 | 17,81 | 16,32 | 17,29 | 6,99% | 98.679,00 |
| 30.06.2025 | 16,96 | 16,96 | 16,11 | 16,16 | -0,12% | 10.479,00 |
| 27.06.2025 | 17,04 | 17,11 | 15,95 | 16,18 | -2,71% | 24.436,00 |
| 26.06.2025 | 16,85 | 16,99 | 16,44 | 16,63 | 0,54% | 8.678,00 |
| 25.06.2025 | 16,69 | 17,23 | 16,54 | 16,54 | -1,43% | 35.942,00 |
| 24.06.2025 | 15,78 | 16,92 | 15,78 | 16,78 | 6,74% | 52.131,00 |
| 23.06.2025 | 15,78 | 16,16 | 15,53 | 15,72 | 0,64% | 56.021,00 |
| 20.06.2025 | 15,54 | 15,90 | 15,34 | 15,62 | 0,64% | 30.267,00 |
| 18.06.2025 | 15,60 | 15,75 | 15,52 | 15,52 | -0,96% | 8.059,00 |
| 17.06.2025 | 15,42 | 15,85 | 15,26 | 15,67 | 1,82% | 10.278,00 |
| 16.06.2025 | 15,75 | 15,75 | 15,27 | 15,39 | 0,20% | 11.822,00 |
| 13.06.2025 | 15,69 | 15,94 | 15,35 | 15,36 | -2,66% | 14.841,00 |
| 12.06.2025 | 15,85 | 15,91 | 15,24 | 15,78 | -0,25% | 15.078,00 |
| 11.06.2025 | 16,27 | 16,44 | 15,73 | 15,82 | -3,36% | 13.436,00 |
| 10.06.2025 | 15,96 | 16,55 | 15,45 | 16,37 | 5,68% | 16.739,00 |
| 09.06.2025 | 15,36 | 15,65 | 15,00 | 15,49 | 6,61% | 24.680,00 |
| 06.06.2025 | 14,93 | 15,16 | 14,53 | 14,53 | -1,62% | 31.998,00 |
| 05.06.2025 | 14,48 | 15,18 | 14,48 | 14,77 | -0,54% | 14.259,00 |
| 04.06.2025 | 15,01 | 15,16 | 14,51 | 14,85 | 1,23% | 19.086,00 |
| 03.06.2025 | 14,12 | 14,84 | 14,10 | 14,67 | 3,16% | 17.116,00 |
| 02.06.2025 | 14,50 | 14,53 | 14,12 | 14,22 | -2,34% | 23.758,00 |
| 30.05.2025 | 14,94 | 14,94 | 14,50 | 14,56 | -3,32% | 11.470,00 |
| 29.05.2025 | 15,36 | 15,49 | 15,03 | 15,06 | -0,26% | 5.324,00 |
| 28.05.2025 | 15,75 | 15,75 | 15,00 | 15,10 | -2,64% | 13.756,00 |
| 27.05.2025 | 15,89 | 15,90 | 15,12 | 15,51 | 0,91% | 15.972,00 |
| 23.05.2025 | 15,48 | 15,76 | 15,35 | 15,37 | -2,35% | 6.918,00 |
| 22.05.2025 | 15,13 | 15,95 | 15,04 | 15,74 | 5,57% | 14.469,00 |
| 21.05.2025 | 15,34 | 15,34 | 14,91 | 14,91 | -3,31% | 6.505,00 |
| 20.05.2025 | 15,29 | 15,62 | 15,17 | 15,42 | 1,25% | 7.490,00 |
| 19.05.2025 | 15,00 | 15,30 | 15,00 | 15,23 | -0,85% | 8.724,00 |
| 16.05.2025 | 15,49 | 15,54 | 15,17 | 15,36 | 0,07% | 8.599,00 |
| 15.05.2025 | 14,98 | 15,50 | 14,79 | 15,35 | 3,09% | 16.187,00 |
| 14.05.2025 | 15,54 | 16,15 | 14,85 | 14,89 | -7,97% | 32.151,00 |
| 13.05.2025 | 17,12 | 17,20 | 16,18 | 16,18 | -6,69% | 23.857,00 |
| 12.05.2025 | 18,11 | 18,37 | 17,11 | 17,34 | -1,20% | 29.484,00 |
| 09.05.2025 | 17,99 | 18,63 | 17,55 | 17,55 | -3,09% | 13.761,00 |
| 08.05.2025 | 18,30 | 18,43 | 18,11 | 18,11 | 2,26% | 6.974,00 |
| 07.05.2025 | 17,55 | 17,88 | 17,55 | 17,71 | 0,68% | 5.078,00 |
| 06.05.2025 | 17,57 | 18,05 | 17,55 | 17,59 | -1,35% | 9.899,00 |
| 05.05.2025 | 17,55 | 18,04 | 17,55 | 17,83 | 1,71% | 10.740,00 |
| 02.05.2025 | 16,75 | 17,63 | 16,75 | 17,53 | 3,18% | 5.703,00 |
| 01.05.2025 | 17,41 | 17,43 | 16,87 | 16,99 | -1,45% | 6.734,00 |
| 30.04.2025 | 16,01 | 17,42 | 15,95 | 17,24 | 5,51% | 12.465,00 |
| 29.04.2025 | 15,96 | 16,76 | 15,94 | 16,34 | 1,93% | 7.530,00 |
| 28.04.2025 | 16,36 | 16,50 | 15,98 | 16,03 | -2,02% | 5.606,00 |
| 25.04.2025 | 16,56 | 16,99 | 16,20 | 16,36 | -4,55% | 8.967,00 |
| 24.04.2025 | 16,63 | 17,46 | 16,63 | 17,14 | 4,58% | 5.910,00 |
| 23.04.2025 | 16,96 | 17,08 | 16,29 | 16,39 | -0,36% | 5.726,00 |
| 22.04.2025 | 16,31 | 16,53 | 16,15 | 16,45 | 3,13% | 9.645,00 |
| 21.04.2025 | 16,25 | 16,25 | 15,55 | 15,95 | -2,39% | 7.460,00 |
| 17.04.2025 | 15,87 | 16,65 | 15,75 | 16,34 | 3,09% | 9.097,00 |
| 16.04.2025 | 15,70 | 15,87 | 15,21 | 15,85 | -0,19% | 33.799,00 |
| 15.04.2025 | 16,56 | 16,56 | 15,63 | 15,88 | -0,06% | 7.708,00 |
| 14.04.2025 | 15,91 | 15,97 | 15,74 | 15,89 | 1,79% | 5.488,00 |
| 11.04.2025 | 15,50 | 15,61 | 15,00 | 15,61 | 1,83% | 12.481,00 |
| 10.04.2025 | 15,61 | 15,93 | 14,86 | 15,33 | -6,24% | 14.780,00 |
| 09.04.2025 | 15,00 | 16,79 | 14,69 | 16,35 | 8,35% | 18.296,00 |
| 08.04.2025 | 16,71 | 16,71 | 15,02 | 15,09 | -5,81% | 80.121,00 |
| 07.04.2025 | 16,76 | 16,89 | 15,75 | 16,02 | -2,97% | 8.277,00 |
| 04.04.2025 | 15,86 | 16,79 | 15,50 | 16,51 | 2,29% | 39.006,00 |
| 03.04.2025 | 15,17 | 16,61 | 14,20 | 16,14 | -0,49% | 34.224,00 |
| 02.04.2025 | 16,15 | 17,04 | 16,15 | 16,22 | 0,68% | 19.801,00 |
| 01.04.2025 | 16,00 | 16,64 | 15,78 | 16,11 | -0,86% | 34.961,00 |
| 31.03.2025 | 16,63 | 17,21 | 16,02 | 16,25 | -4,64% | 42.012,00 |
| 28.03.2025 | 17,01 | 17,68 | 17,00 | 17,04 | -0,23% | 7.362,00 |
| 27.03.2025 | 17,14 | 17,23 | 17,08 | 17,08 | -0,35% | 4.269,00 |
| 26.03.2025 | 18,03 | 18,04 | 17,01 | 17,14 | -1,27% | 8.389,00 |
| 25.03.2025 | 18,50 | 18,50 | 17,31 | 17,36 | -4,09% | 14.440,00 |
| 24.03.2025 | 17,75 | 18,38 | 17,50 | 18,10 | 3,72% | 8.536,00 |
| 21.03.2025 | 17,85 | 18,05 | 17,42 | 17,45 | -3,43% | 17.701,00 |
| 20.03.2025 | 18,46 | 19,38 | 17,71 | 18,07 | -2,85% | 97.654,00 |
| 19.03.2025 | 16,92 | 18,64 | 16,92 | 18,60 | 5,86% | 34.521,00 |
| 18.03.2025 | 17,99 | 17,99 | 17,42 | 17,57 | -2,01% | 10.948,00 |
| 17.03.2025 | 18,19 | 18,41 | 17,76 | 17,93 | -1,43% | 20.213,00 |
| 14.03.2025 | 17,99 | 18,25 | 17,82 | 18,19 | 4,96% | 6.365,00 |
| 13.03.2025 | 17,49 | 17,80 | 16,71 | 17,33 | -0,91% | 20.691,00 |
| 12.03.2025 | 17,32 | 17,77 | 17,01 | 17,49 | -0,23% | 13.557,00 |
| 11.03.2025 | 17,26 | 17,70 | 16,67 | 17,53 | 3,42% | 33.072,00 |
| 10.03.2025 | 17,09 | 17,87 | 16,44 | 16,95 | 0,36% | 31.333,00 |
| 07.03.2025 | 16,67 | 17,10 | 16,35 | 16,89 | 3,18% | 14.399,00 |
| 06.03.2025 | 16,35 | 16,37 | 15,50 | 16,37 | -0,67% | 18.273,00 |
| 05.03.2025 | 16,21 | 16,95 | 16,02 | 16,48 | 1,79% | 31.040,00 |
| 04.03.2025 | 15,77 | 16,86 | 15,39 | 16,19 | 1,76% | 52.101,00 |
| 03.03.2025 | 17,10 | 17,10 | 15,22 | 15,91 | -7,18% | 25.287,00 |
| 28.02.2025 | 17,38 | 17,51 | 16,71 | 17,14 | -0,70% | 23.300,00 |
| 27.02.2025 | 17,85 | 17,85 | 17,00 | 17,26 | -0,63% | 13.118,00 |
| 26.02.2025 | 17,59 | 17,97 | 16,63 | 17,37 | -0,46% | 27.935,00 |
| 25.02.2025 | 18,85 | 19,16 | 17,38 | 17,45 | -7,82% | 57.931,00 |
| 24.02.2025 | 18,95 | 19,14 | 18,43 | 18,93 | 2,27% | 34.443,00 |
| 21.02.2025 | 19,28 | 19,28 | 18,51 | 18,51 | -1,39% | 23.253,00 |
| 20.02.2025 | 19,02 | 19,04 | 18,45 | 18,77 | 0,32% | 19.590,00 |
| 19.02.2025 | 18,76 | 19,05 | 18,64 | 18,71 | -0,58% | 20.101,00 |
| 18.02.2025 | 19,90 | 20,39 | 18,49 | 18,82 | -4,13% | 16.651,00 |
| 14.02.2025 | 19,18 | 20,05 | 19,18 | 19,63 | 1,08% | 8.825,00 |
| 13.02.2025 | 19,50 | 19,56 | 18,52 | 19,42 | 1,25% | 7.633,00 |
| 12.02.2025 | 19,37 | 19,49 | 19,02 | 19,18 | -2,29% | 10.854,00 |
| 11.02.2025 | 19,68 | 19,77 | 19,56 | 19,63 | 0,67% | 7.421,00 |
| 10.02.2025 | 19,46 | 19,78 | 19,41 | 19,50 | -1,66% | 5.331,00 |