2,223€
-0,98%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,22 | 2,26 | 2,20 | 2,22 | -1,07% | 12.641,00 |
| 21.01.2025 | 2,18 | 2,26 | 2,11 | 2,25 | 1,58% | 144.448,00 |
| 20.01.2025 | 2,17 | 2,30 | 2,09 | 2,21 | 5,49% | 112.138,00 |
| 17.01.2025 | 2,07 | 2,16 | 2,06 | 2,10 | 1,45% | 162.043,00 |
| 16.01.2025 | 2,10 | 2,13 | 2,05 | 2,07 | -0,67% | 61.116,00 |
| 15.01.2025 | 2,10 | 2,12 | 2,05 | 2,08 | -0,95% | 61.188,00 |
| 14.01.2025 | 2,20 | 2,24 | 2,07 | 2,10 | -4,50% | 89.131,00 |
| 13.01.2025 | 2,33 | 2,33 | 2,15 | 2,20 | -3,38% | 159.533,00 |
| 10.01.2025 | 2,16 | 2,35 | 2,05 | 2,28 | 5,03% | 201.762,00 |
| 09.01.2025 | 2,26 | 2,27 | 2,11 | 2,17 | -4,33% | 136.520,00 |
| 08.01.2025 | 2,26 | 2,37 | 2,22 | 2,26 | 0,13% | 119.382,00 |
| 07.01.2025 | 2,33 | 2,34 | 2,24 | 2,26 | -0,57% | 147.215,00 |
| 06.01.2025 | 2,32 | 2,36 | 2,24 | 2,27 | -1,34% | 166.359,00 |
| 03.01.2025 | 2,42 | 2,45 | 2,21 | 2,31 | -1,33% | 184.182,00 |
| 02.01.2025 | 2,13 | 2,36 | 2,10 | 2,34 | 9,98% | 273.416,00 |
| 30.12.2024 | 2,24 | 2,33 | 2,11 | 2,12 | -3,32% | 283.919,00 |
| 27.12.2024 | 2,01 | 2,23 | 2,01 | 2,20 | 13,01% | 504.224,00 |
| 23.12.2024 | 2,00 | 2,04 | 1,89 | 1,94 | -0,77% | 108.734,00 |
| 20.12.2024 | 2,16 | 2,34 | 1,91 | 1,96 | -3,55% | 206.975,00 |
| 19.12.2024 | 1,80 | 2,04 | 1,79 | 2,03 | 12,83% | 241.967,00 |
| 18.12.2024 | 1,81 | 1,86 | 1,77 | 1,80 | 1,29% | 65.600,00 |
| 17.12.2024 | 1,81 | 1,84 | 1,73 | 1,78 | -1,96% | 111.132,00 |
| 16.12.2024 | 1,85 | 1,86 | 1,72 | 1,81 | -0,49% | 154.097,00 |
| 13.12.2024 | 1,85 | 1,90 | 1,81 | 1,82 | -1,99% | 47.808,00 |
| 12.12.2024 | 1,89 | 1,93 | 1,83 | 1,86 | -3,03% | 86.215,00 |
| 11.12.2024 | 1,93 | 1,94 | 1,85 | 1,92 | -0,85% | 94.602,00 |
| 10.12.2024 | 2,00 | 2,04 | 1,92 | 1,93 | -4,35% | 114.356,00 |
| 09.12.2024 | 1,99 | 2,04 | 1,94 | 2,02 | 3,75% | 110.959,00 |
| 06.12.2024 | 1,86 | 1,98 | 1,83 | 1,95 | 4,45% | 79.620,00 |
| 05.12.2024 | 1,98 | 2,00 | 1,83 | 1,87 | -5,74% | 214.492,00 |
| 04.12.2024 | 1,83 | 2,02 | 1,82 | 1,98 | 8,56% | 332.502,00 |
| 03.12.2024 | 1,80 | 1,91 | 1,80 | 1,82 | 1,11% | 130.031,00 |
| 02.12.2024 | 1,86 | 1,90 | 1,76 | 1,80 | -4,22% | 131.143,00 |
| 29.11.2024 | 1,89 | 1,91 | 1,80 | 1,88 | 0,91% | 86.783,00 |
| 28.11.2024 | 1,87 | 1,93 | 1,84 | 1,87 | 0,03% | 88.519,00 |
| 27.11.2024 | 1,96 | 1,96 | 1,83 | 1,86 | -2,64% | 88.459,00 |
| 26.11.2024 | 2,02 | 2,03 | 1,86 | 1,92 | -5,62% | 297.991,00 |
| 25.11.2024 | 2,05 | 2,11 | 2,00 | 2,03 | -0,25% | 97.739,00 |
| 22.11.2024 | 2,04 | 2,06 | 2,01 | 2,03 | -0,64% | 132.890,00 |
| 21.11.2024 | 2,16 | 2,18 | 2,00 | 2,05 | -3,76% | 121.143,00 |
| 20.11.2024 | 2,13 | 2,17 | 2,11 | 2,13 | 1,05% | 28.430,00 |
| 19.11.2024 | 2,09 | 2,15 | 2,08 | 2,11 | 0,48% | 45.303,00 |
| 18.11.2024 | 2,21 | 2,21 | 2,09 | 2,10 | -4,77% | 131.968,00 |
| 15.11.2024 | 2,27 | 2,31 | 2,11 | 2,20 | -4,80% | 168.335,00 |
| 14.11.2024 | 2,41 | 2,43 | 2,29 | 2,31 | -4,31% | 41.837,00 |
| 13.11.2024 | 2,30 | 2,44 | 2,23 | 2,42 | 4,46% | 68.028,00 |
| 12.11.2024 | 2,36 | 2,38 | 2,24 | 2,31 | -3,38% | 110.810,00 |
| 11.11.2024 | 2,50 | 2,50 | 2,35 | 2,39 | -3,70% | 150.493,00 |
| 08.11.2024 | 2,55 | 2,56 | 2,41 | 2,49 | -2,89% | 192.662,00 |
| 07.11.2024 | 2,62 | 2,71 | 2,50 | 2,56 | -0,66% | 64.210,00 |
| 06.11.2024 | 2,64 | 2,68 | 2,56 | 2,58 | -2,05% | 43.295,00 |
| 05.11.2024 | 2,65 | 2,69 | 2,59 | 2,63 | -0,49% | 29.600,00 |
| 04.11.2024 | 2,70 | 2,72 | 2,61 | 2,64 | -0,94% | 31.267,00 |
| 01.11.2024 | 2,61 | 2,68 | 2,60 | 2,67 | 2,07% | 19.879,00 |
| 31.10.2024 | 2,66 | 2,66 | 2,58 | 2,61 | -1,88% | 29.596,00 |
| 30.10.2024 | 2,75 | 2,81 | 2,65 | 2,66 | -3,37% | 17.484,00 |
| 29.10.2024 | 2,79 | 2,83 | 2,73 | 2,76 | -0,90% | 56.673,00 |
| 28.10.2024 | 2,73 | 2,81 | 2,68 | 2,78 | 3,34% | 52.702,00 |
| 25.10.2024 | 2,70 | 2,76 | 2,68 | 2,69 | -0,33% | 29.550,00 |
| 24.10.2024 | 2,69 | 2,72 | 2,65 | 2,70 | 0,56% | 18.166,00 |
| 23.10.2024 | 2,72 | 2,73 | 2,63 | 2,69 | -1,07% | 36.594,00 |
| 22.10.2024 | 2,69 | 2,75 | 2,65 | 2,72 | 0,89% | 49.379,00 |
| 21.10.2024 | 2,68 | 2,75 | 2,64 | 2,69 | 0,94% | 51.819,00 |
| 18.10.2024 | 2,55 | 2,68 | 2,54 | 2,67 | 4,55% | 70.830,00 |
| 17.10.2024 | 2,60 | 2,66 | 2,49 | 2,55 | -1,92% | 73.645,00 |
| 16.10.2024 | 2,49 | 2,67 | 2,47 | 2,60 | 4,21% | 62.972,00 |
| 15.10.2024 | 2,57 | 2,58 | 2,47 | 2,50 | -2,42% | 83.103,00 |
| 14.10.2024 | 2,60 | 2,62 | 2,51 | 2,56 | -1,62% | 79.932,00 |
| 11.10.2024 | 2,59 | 2,61 | 2,50 | 2,60 | 0,39% | 66.129,00 |
| 10.10.2024 | 2,63 | 2,64 | 2,54 | 2,59 | -1,71% | 95.568,00 |
| 09.10.2024 | 2,66 | 2,67 | 2,58 | 2,63 | -1,09% | 56.726,00 |
| 08.10.2024 | 2,65 | 2,68 | 2,61 | 2,66 | 0,19% | 34.971,00 |
| 07.10.2024 | 2,65 | 2,69 | 2,60 | 2,66 | 0,99% | 58.204,00 |
| 04.10.2024 | 2,54 | 2,66 | 2,53 | 2,63 | 3,62% | 79.704,00 |
| 03.10.2024 | 2,59 | 2,61 | 2,49 | 2,54 | -1,82% | 62.789,00 |
| 02.10.2024 | 2,63 | 2,66 | 2,53 | 2,59 | -1,63% | 115.680,00 |
| 01.10.2024 | 2,67 | 2,70 | 2,58 | 2,63 | -2,05% | 70.411,00 |
| 30.09.2024 | 2,71 | 2,80 | 2,66 | 2,69 | -0,67% | 39.789,00 |
| 27.09.2024 | 2,76 | 2,80 | 2,67 | 2,70 | -2,21% | 75.399,00 |
| 26.09.2024 | 2,79 | 2,79 | 2,72 | 2,76 | 0,14% | 67.947,00 |
| 25.09.2024 | 2,63 | 2,77 | 2,60 | 2,76 | 4,90% | 49.664,00 |
| 24.09.2024 | 2,70 | 2,71 | 2,60 | 2,63 | -1,09% | 62.466,00 |
| 23.09.2024 | 2,60 | 2,67 | 2,51 | 2,66 | 1,64% | 96.436,00 |
| 20.09.2024 | 2,69 | 2,70 | 2,52 | 2,62 | -3,22% | 137.373,00 |
| 19.09.2024 | 2,74 | 2,75 | 2,66 | 2,70 | -0,33% | 100.805,00 |
| 18.09.2024 | 2,73 | 2,75 | 2,64 | 2,71 | -0,77% | 134.807,00 |
| 17.09.2024 | 2,79 | 2,82 | 2,69 | 2,73 | -1,80% | 173.393,00 |
| 16.09.2024 | 2,87 | 2,90 | 2,76 | 2,78 | -1,66% | 236.319,00 |
| 13.09.2024 | 2,86 | 2,99 | 2,76 | 2,83 | -9,44% | 484.377,00 |
| 12.09.2024 | 3,16 | 3,20 | 3,09 | 3,13 | -0,92% | 39.126,00 |
| 11.09.2024 | 3,12 | 3,20 | 3,08 | 3,16 | 0,80% | 23.463,00 |
| 10.09.2024 | 3,10 | 3,15 | 3,07 | 3,13 | 0,77% | 24.389,00 |
| 09.09.2024 | 3,11 | 3,14 | 3,05 | 3,11 | -0,19% | 43.775,00 |
| 06.09.2024 | 3,16 | 3,17 | 3,05 | 3,11 | -1,46% | 73.231,00 |
| 05.09.2024 | 3,19 | 3,21 | 3,12 | 3,16 | -1,03% | 26.283,00 |
| 04.09.2024 | 3,21 | 3,28 | 3,13 | 3,19 | -1,36% | 88.931,00 |
| 03.09.2024 | 3,28 | 3,39 | 3,17 | 3,24 | 1,73% | 52.457,00 |
| 02.09.2024 | 3,29 | 3,31 | 3,16 | 3,18 | -3,61% | 40.347,00 |
| 30.08.2024 | 3,20 | 3,31 | 3,20 | 3,30 | 0,83% | 32.511,00 |
| 29.08.2024 | 3,29 | 3,33 | 3,25 | 3,27 | -0,64% | 22.803,00 |