28,110$
4,15%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 19,07 | 19,13 | 18,96 | 19,13 | -1,29% | 2.006,00 |
| 12.06.2024 | 19,63 | 19,75 | 19,03 | 19,38 | -0,05% | 3.305,00 |
| 11.06.2024 | 19,48 | 19,48 | 19,15 | 19,39 | -0,97% | 2.336,00 |
| 10.06.2024 | 18,96 | 19,70 | 18,41 | 19,58 | 4,71% | 9.989,00 |
| 07.06.2024 | 18,64 | 18,89 | 18,43 | 18,70 | -1,84% | 3.383,00 |
| 06.06.2024 | 18,83 | 19,05 | 18,13 | 19,05 | -0,78% | 8.626,00 |
| 05.06.2024 | 19,65 | 19,85 | 18,72 | 19,20 | -2,59% | 12.616,00 |
| 04.06.2024 | 19,59 | 20,02 | 19,47 | 19,71 | -1,55% | 9.700,00 |
| 03.06.2024 | 19,50 | 20,38 | 19,50 | 20,02 | 2,93% | 9.341,00 |
| 31.05.2024 | 19,02 | 19,45 | 19,01 | 19,45 | 4,07% | 3.239,00 |
| 30.05.2024 | 19,70 | 19,70 | 17,88 | 18,69 | -4,25% | 27.585,00 |
| 29.05.2024 | 19,96 | 19,96 | 18,86 | 19,52 | -2,20% | 3.346,00 |
| 28.05.2024 | 19,20 | 19,96 | 19,19 | 19,96 | 5,00% | 10.379,00 |
| 24.05.2024 | 17,89 | 19,01 | 17,89 | 19,01 | 0,37% | 1.961,00 |
| 23.05.2024 | 19,00 | 19,30 | 18,55 | 18,94 | -1,87% | 8.391,00 |
| 22.05.2024 | 18,88 | 19,35 | 18,70 | 19,30 | 3,04% | 5.769,00 |
| 21.05.2024 | 19,88 | 19,88 | 18,73 | 18,73 | -4,54% | 7.705,00 |
| 20.05.2024 | 18,98 | 20,00 | 18,16 | 19,62 | 4,42% | 12.192,00 |
| 17.05.2024 | 18,71 | 18,79 | 18,40 | 18,79 | 1,68% | 2.834,00 |
| 16.05.2024 | 18,02 | 18,64 | 18,02 | 18,48 | 1,71% | 5.858,00 |
| 15.05.2024 | 17,17 | 18,30 | 17,05 | 18,17 | 7,32% | 21.105,00 |
| 14.05.2024 | 16,60 | 16,93 | 16,60 | 16,93 | 3,23% | 3.108,00 |
| 13.05.2024 | 15,97 | 16,84 | 15,97 | 16,40 | 3,34% | 10.409,00 |
| 10.05.2024 | 17,17 | 17,17 | 15,47 | 15,87 | 0,63% | 3.102,00 |
| 09.05.2024 | 15,35 | 16,00 | 15,35 | 15,77 | 5,56% | 6.277,00 |
| 08.05.2024 | 15,26 | 15,26 | 14,94 | 14,94 | -1,19% | 1.177,00 |
| 07.05.2024 | 14,97 | 15,25 | 14,90 | 15,12 | -0,20% | 3.988,00 |
| 06.05.2024 | 14,65 | 15,15 | 14,65 | 15,15 | 2,02% | 2.178,00 |
| 03.05.2024 | 14,90 | 14,90 | 14,85 | 14,85 | 0,95% | 2.723,00 |
| 02.05.2024 | 14,67 | 14,90 | 14,37 | 14,71 | -0,41% | 6.352,00 |
| 01.05.2024 | 15,09 | 15,09 | 14,77 | 14,77 | 0,00% | 1.832,00 |
| 30.04.2024 | 14,70 | 14,95 | 14,69 | 14,77 | -2,76% | 2.209,00 |
| 29.04.2024 | 15,00 | 15,19 | 15,00 | 15,19 | 1,27% | 5.131,00 |
| 26.04.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 4,46% | 3.773,00 |
| 25.04.2024 | 14,65 | 14,65 | 14,19 | 14,36 | -1,37% | 3.097,00 |
| 24.04.2024 | 14,60 | 15,34 | 14,13 | 14,56 | -2,35% | 3.397,00 |
| 23.04.2024 | 14,91 | 14,91 | 14,91 | 14,91 | -0,53% | 1.488,00 |