34,670$
-0,43%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,63 | 34,82 | 34,07 | 34,67 | -0,43% | 1.042.680,00 |
| 24.04.2025 | 34,22 | 34,89 | 33,99 | 34,82 | 1,63% | 1.421.887,00 |
| 23.04.2025 | 34,60 | 35,25 | 34,03 | 34,26 | 1,51% | 1.456.725,00 |
| 22.04.2025 | 33,25 | 33,98 | 33,21 | 33,75 | 2,27% | 1.200.165,00 |
| 21.04.2025 | 33,46 | 33,49 | 32,69 | 33,00 | -1,43% | 985.667,00 |
| 17.04.2025 | 33,25 | 33,73 | 33,01 | 33,48 | 0,81% | 910.878,00 |
| 16.04.2025 | 33,89 | 34,09 | 32,88 | 33,21 | -2,41% | 2.449.431,00 |
| 15.04.2025 | 34,59 | 34,73 | 33,88 | 34,03 | -1,16% | 1.099.568,00 |
| 14.04.2025 | 34,36 | 34,59 | 33,74 | 34,43 | 1,23% | 1.452.496,00 |
| 11.04.2025 | 33,08 | 34,06 | 32,21 | 34,01 | 3,85% | 2.491.514,00 |
| 10.04.2025 | 32,86 | 33,32 | 31,93 | 32,75 | -1,71% | 1.905.313,00 |
| 09.04.2025 | 31,23 | 33,89 | 31,02 | 33,32 | 5,84% | 3.041.752,00 |
| 08.04.2025 | 34,00 | 34,13 | 31,18 | 31,48 | -4,69% | 1.811.004,00 |
| 07.04.2025 | 34,05 | 34,95 | 32,60 | 33,03 | -4,29% | 2.239.163,00 |
| 04.04.2025 | 33,99 | 35,06 | 32,99 | 34,51 | 0,12% | 3.070.917,00 |
| 03.04.2025 | 34,67 | 35,15 | 34,14 | 34,47 | -3,82% | 1.871.866,00 |
| 02.04.2025 | 34,90 | 35,85 | 34,69 | 35,84 | 2,20% | 1.719.635,00 |
| 01.04.2025 | 34,89 | 35,14 | 34,71 | 35,07 | 0,75% | 1.219.573,00 |
| 31.03.2025 | 34,81 | 35,07 | 34,48 | 34,81 | -0,83% | 1.046.484,00 |
| 28.03.2025 | 35,00 | 35,31 | 34,68 | 35,10 | -0,51% | 1.802.598,00 |
| 27.03.2025 | 35,20 | 35,54 | 35,07 | 35,28 | -0,17% | 1.436.265,00 |
| 26.03.2025 | 34,92 | 35,41 | 34,65 | 35,34 | 1,41% | 1.382.984,00 |
| 25.03.2025 | 35,74 | 35,90 | 34,44 | 34,85 | -2,98% | 1.730.038,00 |
| 24.03.2025 | 35,49 | 36,13 | 35,49 | 35,92 | 1,64% | 1.312.200,00 |
| 21.03.2025 | 35,22 | 35,45 | 34,90 | 35,34 | -0,76% | 2.042.892,00 |
| 20.03.2025 | 35,95 | 36,44 | 35,61 | 35,61 | -1,82% | 879.593,00 |
| 19.03.2025 | 35,80 | 36,30 | 35,79 | 36,27 | 1,00% | 1.011.409,00 |
| 18.03.2025 | 36,01 | 36,17 | 35,70 | 35,91 | -0,66% | 1.113.254,00 |
| 17.03.2025 | 35,30 | 36,34 | 35,30 | 36,15 | 2,06% | 1.182.379,00 |
| 14.03.2025 | 34,90 | 35,58 | 34,49 | 35,42 | 1,72% | 1.338.108,00 |
| 13.03.2025 | 34,56 | 35,56 | 34,38 | 34,82 | 0,75% | 1.997.408,00 |
| 12.03.2025 | 35,20 | 35,43 | 34,25 | 34,56 | -1,23% | 1.695.544,00 |
| 11.03.2025 | 34,39 | 35,36 | 34,03 | 34,99 | 1,60% | 2.262.331,00 |
| 10.03.2025 | 35,01 | 35,25 | 34,21 | 34,44 | -2,02% | 2.176.582,00 |
| 07.03.2025 | 34,81 | 35,38 | 34,22 | 35,15 | -0,23% | 1.589.515,00 |
| 06.03.2025 | 35,35 | 35,48 | 34,95 | 35,23 | -0,87% | 1.099.554,00 |
| 05.03.2025 | 35,26 | 35,67 | 35,03 | 35,54 | 0,79% | 1.340.940,00 |
| 04.03.2025 | 35,35 | 35,87 | 34,69 | 35,26 | -1,12% | 1.826.295,00 |
| 03.03.2025 | 36,98 | 37,32 | 35,60 | 35,66 | -3,31% | 1.404.794,00 |
| 28.02.2025 | 36,78 | 37,01 | 36,39 | 36,88 | 0,68% | 1.227.999,00 |
| 27.02.2025 | 36,88 | 36,98 | 36,51 | 36,63 | -0,95% | 740.023,00 |
| 26.02.2025 | 37,48 | 37,62 | 36,88 | 36,98 | -1,23% | 973.895,00 |
| 25.02.2025 | 36,95 | 37,59 | 36,95 | 37,44 | 1,63% | 1.136.662,00 |
| 24.02.2025 | 36,35 | 37,13 | 35,99 | 36,84 | 1,07% | 1.241.852,00 |
| 21.02.2025 | 38,06 | 38,20 | 36,44 | 36,45 | -3,88% | 1.264.946,00 |
| 20.02.2025 | 38,64 | 38,64 | 37,68 | 37,92 | -0,21% | 804.675,00 |
| 19.02.2025 | 38,14 | 38,65 | 37,83 | 38,00 | -0,39% | 1.500.200,00 |
| 18.02.2025 | 39,67 | 39,67 | 37,53 | 38,15 | -3,86% | 3.175.145,00 |
| 14.02.2025 | 40,17 | 40,17 | 39,39 | 39,68 | -1,05% | 2.027.706,00 |
| 13.02.2025 | 39,71 | 40,34 | 39,53 | 40,10 | 1,19% | 1.654.499,00 |
| 12.02.2025 | 39,54 | 40,09 | 39,37 | 39,63 | -1,17% | 2.245.069,00 |
| 11.02.2025 | 39,86 | 40,12 | 39,45 | 40,10 | -0,22% | 1.603.010,00 |
| 10.02.2025 | 38,94 | 40,20 | 38,81 | 40,19 | 3,85% | 2.937.623,00 |
| 07.02.2025 | 39,18 | 39,35 | 38,60 | 38,70 | -2,22% | 2.724.120,00 |
| 06.02.2025 | 37,50 | 39,76 | 37,13 | 39,58 | 7,44% | 3.768.667,00 |
| 05.02.2025 | 36,99 | 37,27 | 36,57 | 36,84 | 0,57% | 1.892.798,00 |
| 04.02.2025 | 36,42 | 37,05 | 36,41 | 36,63 | -0,05% | 2.124.454,00 |
| 03.02.2025 | 36,53 | 37,32 | 36,29 | 36,65 | -1,24% | 2.220.252,00 |
| 31.01.2025 | 37,39 | 37,84 | 36,99 | 37,11 | -1,67% | 1.790.168,00 |
| 30.01.2025 | 37,54 | 37,91 | 37,39 | 37,74 | 0,86% | 1.483.384,00 |
| 29.01.2025 | 37,19 | 37,73 | 37,19 | 37,42 | 0,73% | 1.465.578,00 |
| 28.01.2025 | 37,55 | 37,73 | 37,13 | 37,15 | -1,22% | 1.010.569,00 |
| 27.01.2025 | 37,10 | 37,63 | 36,71 | 37,61 | 1,68% | 1.311.925,00 |
| 24.01.2025 | 36,47 | 37,09 | 36,41 | 36,99 | 1,65% | 1.505.507,00 |
| 23.01.2025 | 36,04 | 36,47 | 35,83 | 36,39 | 1,20% | 1.954.117,00 |
| 22.01.2025 | 36,17 | 36,33 | 35,85 | 35,96 | -1,34% | 1.162.595,00 |
| 21.01.2025 | 36,10 | 36,57 | 35,79 | 36,45 | 0,64% | 1.632.846,00 |
| 17.01.2025 | 36,75 | 36,86 | 36,20 | 36,22 | -0,71% | 882.709,00 |
| 16.01.2025 | 36,50 | 36,88 | 36,02 | 36,48 | -0,60% | 1.189.182,00 |
| 15.01.2025 | 36,03 | 37,11 | 36,03 | 36,70 | 2,51% | 1.654.148,00 |
| 14.01.2025 | 35,58 | 35,82 | 35,10 | 35,80 | 1,16% | 1.374.567,00 |
| 13.01.2025 | 34,59 | 35,48 | 34,46 | 35,39 | 1,87% | 1.146.023,00 |
| 10.01.2025 | 34,57 | 34,87 | 33,90 | 34,74 | -0,37% | 1.386.404,00 |
| 08.01.2025 | 34,67 | 34,99 | 34,55 | 34,87 | 0,17% | 995.738,00 |
| 07.01.2025 | 35,56 | 35,74 | 34,74 | 34,81 | -1,69% | 1.577.105,00 |
| 06.01.2025 | 35,85 | 36,35 | 35,39 | 35,41 | -1,12% | 1.423.963,00 |
| 03.01.2025 | 36,02 | 36,02 | 35,45 | 35,81 | -0,08% | 1.303.416,00 |
| 02.01.2025 | 36,02 | 36,74 | 35,84 | 35,84 | -0,94% | 1.284.884,00 |
| 31.12.2024 | 36,49 | 36,59 | 36,10 | 36,18 | -0,17% | 1.399.471,00 |
| 30.12.2024 | 36,07 | 36,56 | 35,82 | 36,24 | -0,36% | 1.055.330,00 |
| 27.12.2024 | 36,73 | 36,94 | 36,24 | 36,37 | -1,46% | 729.050,00 |
| 26.12.2024 | 36,59 | 36,99 | 36,51 | 36,91 | 0,24% | 1.023.030,00 |
| 24.12.2024 | 36,56 | 36,85 | 36,29 | 36,82 | 0,77% | 492.988,00 |
| 23.12.2024 | 36,40 | 36,62 | 36,13 | 36,54 | -0,03% | 927.938,00 |
| 20.12.2024 | 36,00 | 37,23 | 35,79 | 36,55 | 0,77% | 2.978.193,00 |
| 19.12.2024 | 36,95 | 36,96 | 36,11 | 36,27 | -1,39% | 1.617.925,00 |
| 18.12.2024 | 37,92 | 38,17 | 36,70 | 36,78 | -2,65% | 1.547.117,00 |
| 17.12.2024 | 37,78 | 38,40 | 37,70 | 37,78 | 0,24% | 1.266.214,00 |
| 16.12.2024 | 38,13 | 38,45 | 37,69 | 37,69 | -1,75% | 1.298.003,00 |
| 13.12.2024 | 39,02 | 39,06 | 38,05 | 38,36 | -1,36% | 1.330.793,00 |
| 12.12.2024 | 39,25 | 39,69 | 38,80 | 38,89 | -1,94% | 1.963.436,00 |
| 11.12.2024 | 39,54 | 40,13 | 39,46 | 39,66 | 0,58% | 1.550.981,00 |
| 10.12.2024 | 38,92 | 39,50 | 38,43 | 39,43 | 0,95% | 3.200.124,00 |
| 09.12.2024 | 38,05 | 39,30 | 37,81 | 39,06 | 3,63% | 2.379.299,00 |
| 06.12.2024 | 38,42 | 38,62 | 37,49 | 37,69 | -0,95% | 1.347.639,00 |
| 05.12.2024 | 38,65 | 38,91 | 37,87 | 38,05 | -2,16% | 1.648.252,00 |
| 04.12.2024 | 38,85 | 39,31 | 38,76 | 38,89 | -0,66% | 1.467.384,00 |
| 03.12.2024 | 39,64 | 39,75 | 38,88 | 39,15 | -0,74% | 1.454.207,00 |
| 02.12.2024 | 39,58 | 39,72 | 39,00 | 39,44 | -0,68% | 1.217.441,00 |
| 29.11.2024 | 40,19 | 40,25 | 39,61 | 39,71 | -0,97% | 1.232.452,00 |