2,735€
-2,84%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,83 | 2,86 | 2,71 | 2,74 | -2,84% | 50.970,00 |
| 05.06.2025 | 2,78 | 2,88 | 2,75 | 2,82 | 1,22% | 37.492,00 |
| 04.06.2025 | 2,76 | 2,82 | 2,74 | 2,78 | 1,02% | 48.459,00 |
| 03.06.2025 | 2,82 | 2,83 | 2,71 | 2,75 | -2,34% | 76.596,00 |
| 02.06.2025 | 2,82 | 2,85 | 2,76 | 2,82 | -0,46% | 73.069,00 |
| 30.05.2025 | 2,85 | 2,88 | 2,77 | 2,83 | -0,63% | 30.513,00 |
| 29.05.2025 | 2,78 | 2,90 | 2,75 | 2,85 | 1,60% | 80.170,00 |
| 28.05.2025 | 2,84 | 2,88 | 2,76 | 2,81 | -2,74% | 114.516,00 |
| 27.05.2025 | 2,82 | 2,95 | 2,81 | 2,88 | 3,04% | 75.577,00 |
| 26.05.2025 | 2,84 | 2,87 | 2,75 | 2,80 | 0,00% | 48.589,00 |
| 23.05.2025 | 2,83 | 2,89 | 2,73 | 2,80 | -1,03% | 103.384,00 |
| 22.05.2025 | 2,81 | 2,94 | 2,77 | 2,83 | 0,96% | 42.026,00 |
| 21.05.2025 | 2,85 | 2,93 | 2,77 | 2,80 | -2,10% | 53.399,00 |
| 20.05.2025 | 2,88 | 2,90 | 2,84 | 2,86 | -1,07% | 39.739,00 |
| 19.05.2025 | 2,88 | 2,93 | 2,86 | 2,89 | 0,03% | 11.724,00 |
| 16.05.2025 | 2,80 | 2,90 | 2,78 | 2,89 | 3,40% | 23.952,00 |
| 15.05.2025 | 2,87 | 2,88 | 2,75 | 2,80 | -3,05% | 43.807,00 |
| 14.05.2025 | 2,89 | 2,93 | 2,88 | 2,88 | -0,17% | 37.530,00 |
| 13.05.2025 | 2,87 | 2,96 | 2,86 | 2,89 | -0,41% | 31.302,00 |
| 12.05.2025 | 2,80 | 2,96 | 2,72 | 2,90 | 1,50% | 120.295,00 |
| 09.05.2025 | 2,88 | 2,90 | 2,82 | 2,86 | -0,07% | 46.661,00 |
| 08.05.2025 | 2,99 | 2,99 | 2,83 | 2,86 | 0,35% | 42.140,00 |
| 07.05.2025 | 2,86 | 3,12 | 2,80 | 2,85 | -3,62% | 139.132,00 |
| 06.05.2025 | 2,96 | 3,00 | 2,84 | 2,96 | 0,82% | 108.426,00 |
| 05.05.2025 | 2,95 | 2,96 | 2,88 | 2,93 | 0,34% | 36.635,00 |
| 02.05.2025 | 2,89 | 2,97 | 2,87 | 2,92 | 0,65% | 33.655,00 |
| 30.04.2025 | 2,92 | 2,97 | 2,85 | 2,90 | 1,36% | 41.685,00 |
| 29.04.2025 | 2,95 | 3,00 | 2,80 | 2,87 | -2,91% | 60.696,00 |
| 28.04.2025 | 2,74 | 2,97 | 2,56 | 2,95 | -6,26% | 312.612,00 |
| 25.04.2025 | 3,14 | 3,23 | 3,13 | 3,15 | 0,22% | 51.913,00 |
| 24.04.2025 | 3,17 | 3,17 | 3,07 | 3,14 | -0,91% | 60.294,00 |
| 23.04.2025 | 3,10 | 3,24 | 3,10 | 3,17 | 1,57% | 61.229,00 |
| 22.04.2025 | 3,04 | 3,19 | 3,00 | 3,12 | 2,26% | 32.595,00 |
| 17.04.2025 | 3,05 | 3,10 | 2,98 | 3,05 | 0,89% | 79.455,00 |
| 16.04.2025 | 3,15 | 3,28 | 2,97 | 3,03 | -5,23% | 200.629,00 |
| 15.04.2025 | 3,24 | 3,39 | 3,13 | 3,19 | 0,98% | 169.866,00 |
| 14.04.2025 | 2,87 | 3,22 | 2,84 | 3,16 | 10,68% | 180.387,00 |
| 11.04.2025 | 2,88 | 2,93 | 2,73 | 2,86 | -0,17% | 28.243,00 |
| 10.04.2025 | 3,23 | 3,28 | 2,79 | 2,86 | -3,18% | 119.704,00 |
| 09.04.2025 | 2,83 | 3,02 | 2,75 | 2,96 | 3,68% | 138.370,00 |
| 08.04.2025 | 2,94 | 3,08 | 2,75 | 2,85 | -2,20% | 185.787,00 |
| 07.04.2025 | 2,53 | 2,96 | 2,20 | 2,91 | 10,21% | 327.138,00 |
| 04.04.2025 | 3,16 | 3,18 | 2,55 | 2,64 | -16,46% | 385.693,00 |
| 03.04.2025 | 3,09 | 3,26 | 3,08 | 3,17 | -2,22% | 35.253,00 |
| 02.04.2025 | 3,28 | 3,33 | 3,17 | 3,24 | 0,72% | 21.167,00 |
| 01.04.2025 | 3,10 | 3,59 | 3,07 | 3,21 | 3,44% | 147.918,00 |
| 31.03.2025 | 3,26 | 3,31 | 3,02 | 3,11 | -5,45% | 88.671,00 |
| 28.03.2025 | 3,35 | 3,37 | 3,20 | 3,29 | -2,52% | 52.335,00 |
| 27.03.2025 | 3,37 | 3,45 | 3,31 | 3,37 | -0,38% | 77.400,00 |
| 26.03.2025 | 3,34 | 3,54 | 3,31 | 3,38 | 1,11% | 166.274,00 |
| 25.03.2025 | 3,56 | 3,71 | 3,19 | 3,35 | -5,93% | 303.421,00 |
| 24.03.2025 | 3,46 | 3,67 | 3,44 | 3,56 | 5,08% | 173.182,00 |
| 21.03.2025 | 3,33 | 3,47 | 3,27 | 3,39 | 0,44% | 95.881,00 |
| 20.03.2025 | 3,14 | 3,43 | 3,10 | 3,37 | 6,61% | 191.766,00 |
| 19.03.2025 | 3,22 | 3,23 | 3,14 | 3,16 | -1,77% | 62.586,00 |
| 18.03.2025 | 3,17 | 3,26 | 3,13 | 3,22 | -0,06% | 91.548,00 |
| 17.03.2025 | 3,21 | 3,29 | 3,15 | 3,22 | 1,26% | 119.127,00 |
| 14.03.2025 | 3,17 | 3,25 | 3,06 | 3,18 | 0,95% | 126.052,00 |
| 13.03.2025 | 3,24 | 3,26 | 3,07 | 3,15 | -2,90% | 112.548,00 |
| 12.03.2025 | 3,22 | 3,34 | 3,17 | 3,25 | 0,84% | 44.265,00 |
| 11.03.2025 | 3,29 | 3,31 | 3,15 | 3,22 | -1,77% | 78.464,00 |
| 10.03.2025 | 3,36 | 3,43 | 3,25 | 3,28 | -2,76% | 107.202,00 |
| 07.03.2025 | 3,31 | 3,38 | 3,24 | 3,37 | 1,54% | 67.003,00 |
| 06.03.2025 | 3,22 | 3,46 | 3,22 | 3,32 | 2,53% | 94.662,00 |
| 05.03.2025 | 3,20 | 3,38 | 3,11 | 3,24 | 0,37% | 166.423,00 |
| 04.03.2025 | 3,41 | 3,42 | 3,08 | 3,22 | -5,37% | 288.018,00 |
| 03.03.2025 | 3,33 | 3,53 | 3,30 | 3,41 | 0,92% | 104.932,00 |
| 28.02.2025 | 3,54 | 3,56 | 3,29 | 3,38 | -3,76% | 267.429,00 |
| 27.02.2025 | 3,63 | 3,65 | 3,42 | 3,51 | -2,88% | 267.454,00 |
| 26.02.2025 | 3,64 | 3,75 | 3,56 | 3,61 | -0,33% | 69.599,00 |
| 25.02.2025 | 3,89 | 3,89 | 3,62 | 3,62 | -6,98% | 171.569,00 |
| 24.02.2025 | 3,73 | 3,97 | 3,65 | 3,90 | 6,92% | 289.613,00 |
| 21.02.2025 | 3,76 | 3,84 | 3,55 | 3,64 | -2,36% | 190.553,00 |
| 20.02.2025 | 3,70 | 3,82 | 3,65 | 3,73 | 4,54% | 326.529,00 |
| 19.02.2025 | 3,56 | 3,74 | 3,53 | 3,57 | 0,28% | 262.428,00 |
| 18.02.2025 | 3,35 | 3,64 | 3,15 | 3,56 | 5,01% | 407.439,00 |
| 17.02.2025 | 3,29 | 3,43 | 3,07 | 3,39 | 2,54% | 313.345,00 |
| 14.02.2025 | 3,80 | 3,83 | 3,20 | 3,31 | -11,46% | 824.409,00 |
| 13.02.2025 | 4,00 | 4,06 | 3,60 | 3,73 | -5,47% | 589.388,00 |
| 12.02.2025 | 3,90 | 4,24 | 3,64 | 3,95 | 3,62% | 1.078.432,00 |
| 11.02.2025 | 3,50 | 3,88 | 3,38 | 3,81 | 8,85% | 678.884,00 |
| 10.02.2025 | 3,25 | 3,52 | 3,20 | 3,50 | 10,82% | 461.130,00 |
| 07.02.2025 | 3,30 | 3,42 | 3,06 | 3,16 | -4,36% | 449.641,00 |
| 06.02.2025 | 3,22 | 3,45 | 3,15 | 3,30 | 4,89% | 786.861,00 |
| 05.02.2025 | 2,80 | 3,24 | 2,72 | 3,15 | 12,58% | 625.745,00 |
| 04.02.2025 | 2,68 | 2,80 | 2,62 | 2,80 | 3,71% | 120.973,00 |
| 03.02.2025 | 2,70 | 2,77 | 2,57 | 2,70 | -1,24% | 211.714,00 |
| 31.01.2025 | 2,57 | 2,82 | 2,55 | 2,73 | 8,84% | 888.002,00 |
| 30.01.2025 | 2,40 | 2,57 | 2,33 | 2,51 | 4,67% | 178.577,00 |
| 29.01.2025 | 2,31 | 2,45 | 2,27 | 2,40 | 4,53% | 148.391,00 |
| 28.01.2025 | 2,24 | 2,32 | 2,22 | 2,29 | 2,41% | 42.452,00 |
| 27.01.2025 | 2,27 | 2,32 | 2,20 | 2,24 | -0,97% | 84.685,00 |
| 24.01.2025 | 2,29 | 2,32 | 2,24 | 2,26 | -0,96% | 65.795,00 |
| 23.01.2025 | 2,23 | 2,34 | 2,18 | 2,28 | 2,51% | 164.391,00 |
| 22.01.2025 | 2,22 | 2,26 | 2,16 | 2,23 | -0,27% | 99.123,00 |
| 21.01.2025 | 2,18 | 2,26 | 2,14 | 2,23 | -0,18% | 144.948,00 |
| 20.01.2025 | 2,18 | 2,30 | 2,10 | 2,24 | 8,54% | 112.138,00 |
| 17.01.2025 | 2,06 | 2,16 | 2,06 | 2,06 | -0,58% | 162.043,00 |
| 16.01.2025 | 2,10 | 2,12 | 2,05 | 2,07 | -0,29% | 63.616,00 |
| 15.01.2025 | 2,11 | 2,12 | 2,05 | 2,08 | -1,33% | 61.347,00 |