13,560$
-1,81%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14,45 | 14,45 | 13,36 | 13,56 | -1,81% | 14.445,00 |
| 12.03.2026 | 13,36 | 13,93 | 13,36 | 13,81 | 1,32% | 15.773,00 |
| 11.03.2026 | 13,41 | 13,78 | 13,08 | 13,63 | -2,71% | 40.819,00 |
| 10.03.2026 | 13,35 | 14,23 | 13,35 | 14,01 | 5,50% | 35.398,00 |
| 09.03.2026 | 13,23 | 13,39 | 12,88 | 13,28 | -1,41% | 13.445,00 |
| 06.03.2026 | 13,58 | 13,58 | 13,05 | 13,47 | -0,07% | 14.586,00 |
| 05.03.2026 | 14,26 | 14,45 | 13,25 | 13,48 | -4,73% | 16.005,00 |
| 04.03.2026 | 13,88 | 14,22 | 13,88 | 14,15 | 1,29% | 9.354,00 |
| 03.03.2026 | 14,09 | 14,60 | 13,91 | 13,97 | -2,85% | 13.168,00 |
| 02.03.2026 | 13,92 | 14,54 | 13,64 | 14,38 | 2,93% | 43.056,00 |
| 27.02.2026 | 13,90 | 14,16 | 13,62 | 13,97 | -0,71% | 31.036,00 |
| 26.02.2026 | 13,79 | 14,28 | 13,59 | 14,07 | 0,29% | 10.783,00 |
| 25.02.2026 | 13,83 | 14,12 | 13,66 | 14,03 | 1,52% | 13.278,00 |
| 24.02.2026 | 13,96 | 14,15 | 13,68 | 13,82 | -5,54% | 10.674,00 |
| 20.02.2026 | 14,63 | 14,86 | 14,23 | 14,63 | -1,94% | 29.427,00 |
| 19.02.2026 | 14,75 | 15,16 | 14,57 | 14,92 | 0,67% | 29.986,00 |
| 18.02.2026 | 14,82 | 14,97 | 14,60 | 14,82 | 0,14% | 32.615,00 |
| 17.02.2026 | 15,61 | 15,70 | 14,79 | 14,80 | -5,31% | 29.770,00 |
| 13.02.2026 | 15,61 | 15,87 | 15,50 | 15,63 | 0,84% | 12.684,00 |
| 12.02.2026 | 15,80 | 15,85 | 15,25 | 15,50 | -1,15% | 13.157,00 |
| 11.02.2026 | 16,06 | 16,31 | 15,55 | 15,68 | -1,88% | 41.107,00 |
| 10.02.2026 | 15,63 | 16,24 | 15,44 | 15,98 | 2,44% | 24.030,00 |
| 09.02.2026 | 15,51 | 15,93 | 15,28 | 15,60 | 0,58% | 15.220,00 |
| 06.02.2026 | 15,00 | 15,95 | 14,85 | 15,51 | 5,51% | 51.503,00 |
| 05.02.2026 | 15,62 | 15,96 | 14,59 | 14,70 | -7,66% | 39.739,00 |
| 04.02.2026 | 14,80 | 16,03 | 14,78 | 15,92 | 8,82% | 54.790,00 |
| 03.02.2026 | 14,31 | 14,64 | 13,95 | 14,63 | 2,74% | 26.442,00 |
| 02.02.2026 | 14,08 | 14,50 | 14,03 | 14,24 | 0,35% | 48.186,00 |
| 30.01.2026 | 13,76 | 14,24 | 13,55 | 14,19 | 1,94% | 36.428,00 |
| 29.01.2026 | 14,26 | 14,27 | 13,60 | 13,92 | -2,04% | 27.065,00 |
| 28.01.2026 | 14,62 | 14,73 | 13,96 | 14,21 | -1,66% | 34.109,00 |
| 27.01.2026 | 14,70 | 15,05 | 14,40 | 14,45 | -1,83% | 39.510,00 |
| 26.01.2026 | 14,82 | 15,02 | 14,17 | 14,72 | 0,55% | 32.930,00 |
| 22.01.2026 | 14,58 | 14,86 | 14,39 | 14,64 | 1,24% | 25.188,00 |
| 21.01.2026 | 13,75 | 14,63 | 13,75 | 14,46 | 8,56% | 42.760,00 |
| 20.01.2026 | 14,04 | 14,31 | 13,29 | 13,32 | -4,31% | 20.245,00 |
| 16.01.2026 | 14,25 | 14,49 | 13,92 | 13,92 | -2,93% | 13.136,00 |
| 15.01.2026 | 14,13 | 14,94 | 13,96 | 14,34 | 2,72% | 23.513,00 |
| 14.01.2026 | 14,01 | 14,04 | 13,42 | 13,96 | 3,87% | 26.703,00 |
| 13.01.2026 | 13,72 | 14,11 | 13,22 | 13,44 | -2,68% | 15.071,00 |
| 12.01.2026 | 13,80 | 14,02 | 13,50 | 13,81 | 1,62% | 14.923,00 |
| 09.01.2026 | 13,77 | 14,13 | 13,40 | 13,59 | -2,16% | 26.778,00 |
| 08.01.2026 | 12,12 | 13,89 | 12,12 | 13,89 | 11,57% | 20.411,00 |
| 07.01.2026 | 13,01 | 13,07 | 12,45 | 12,45 | -4,30% | 21.279,00 |
| 06.01.2026 | 12,18 | 13,11 | 12,18 | 13,01 | 6,03% | 19.221,00 |
| 05.01.2026 | 12,09 | 12,72 | 12,09 | 12,27 | 0,90% | 19.011,00 |
| 02.01.2026 | 11,91 | 12,28 | 11,91 | 12,16 | 0,91% | 17.745,00 |
| 31.12.2025 | 11,58 | 12,22 | 11,44 | 12,05 | 4,33% | 34.444,00 |
| 30.12.2025 | 11,95 | 11,95 | 11,51 | 11,55 | -2,70% | 18.043,00 |
| 29.12.2025 | 11,82 | 12,13 | 11,69 | 11,87 | -1,74% | 22.524,00 |
| 26.12.2025 | 11,81 | 12,20 | 11,75 | 12,08 | 2,63% | 18.867,00 |
| 24.12.2025 | 11,75 | 11,98 | 11,65 | 11,77 | -0,17% | 41.547,00 |
| 23.12.2025 | 11,78 | 11,88 | 11,65 | 11,79 | 0,43% | 10.027,00 |
| 22.12.2025 | 11,74 | 11,94 | 11,62 | 11,74 | -1,18% | 18.047,00 |
| 19.12.2025 | 12,13 | 12,21 | 11,68 | 11,88 | -2,46% | 26.410,00 |
| 18.12.2025 | 12,25 | 12,44 | 12,15 | 12,18 | -2,17% | 12.975,00 |
| 17.12.2025 | 12,58 | 12,75 | 12,36 | 12,45 | -1,27% | 11.682,00 |
| 16.12.2025 | 12,69 | 12,72 | 12,34 | 12,61 | 0,40% | 14.849,00 |
| 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 |