2,814€
0,93%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,79 | 2,84 | 2,74 | 2,81 | 0,82% | 28.859,00 |
| 27.03.2026 | 2,81 | 2,85 | 2,76 | 2,79 | -0,36% | 161.700,00 |
| 26.03.2026 | 2,82 | 2,85 | 2,77 | 2,80 | -0,14% | 145.124,00 |
| 25.03.2026 | 2,88 | 2,97 | 2,80 | 2,80 | -2,94% | 309.478,00 |
| 24.03.2026 | 2,90 | 3,05 | 2,80 | 2,89 | -1,13% | 664.562,00 |
| 23.03.2026 | 4,40 | 4,69 | 2,69 | 2,92 | -35,36% | 1.270.125,00 |
| 20.03.2026 | 4,53 | 4,79 | 4,50 | 4,52 | -0,51% | 70.061,00 |
| 19.03.2026 | 4,72 | 4,77 | 4,47 | 4,54 | -4,72% | 89.945,00 |
| 18.03.2026 | 4,70 | 5,00 | 4,55 | 4,77 | 0,68% | 158.360,00 |
| 17.03.2026 | 4,60 | 4,76 | 4,56 | 4,73 | 3,14% | 23.232,00 |
| 16.03.2026 | 4,58 | 4,65 | 4,48 | 4,59 | 0,44% | 35.697,00 |
| 13.03.2026 | 4,55 | 4,66 | 4,43 | 4,57 | 0,37% | 66.018,00 |
| 12.03.2026 | 4,70 | 4,83 | 4,50 | 4,55 | -4,43% | 133.335,00 |
| 11.03.2026 | 4,85 | 4,92 | 4,70 | 4,76 | -1,75% | 82.403,00 |
| 10.03.2026 | 4,80 | 5,03 | 4,76 | 4,85 | 1,98% | 182.113,00 |
| 09.03.2026 | 4,50 | 4,77 | 4,38 | 4,75 | 3,78% | 62.251,00 |
| 06.03.2026 | 4,72 | 4,79 | 4,49 | 4,58 | -2,05% | 75.466,00 |
| 05.03.2026 | 4,68 | 4,87 | 4,64 | 4,68 | -1,18% | 67.873,00 |
| 04.03.2026 | 4,39 | 4,88 | 4,33 | 4,73 | 6,84% | 135.501,00 |
| 03.03.2026 | 4,68 | 4,69 | 4,30 | 4,43 | -6,54% | 140.106,00 |
| 02.03.2026 | 4,57 | 4,75 | 4,30 | 4,74 | 0,68% | 100.074,00 |
| 27.02.2026 | 4,65 | 4,90 | 4,65 | 4,71 | 0,21% | 82.853,00 |
| 26.02.2026 | 4,88 | 4,92 | 4,61 | 4,70 | -5,34% | 148.898,00 |
| 25.02.2026 | 5,10 | 5,15 | 4,86 | 4,96 | -1,43% | 182.790,00 |
| 24.02.2026 | 4,83 | 5,08 | 4,80 | 5,04 | 3,71% | 225.672,00 |
| 23.02.2026 | 4,68 | 4,88 | 4,55 | 4,86 | 3,30% | 118.574,00 |
| 20.02.2026 | 4,59 | 4,83 | 4,56 | 4,70 | 2,44% | 101.027,00 |
| 19.02.2026 | 4,53 | 4,91 | 4,50 | 4,59 | 1,15% | 324.100,00 |
| 18.02.2026 | 4,56 | 4,71 | 4,52 | 4,54 | 0,02% | 145.959,00 |
| 17.02.2026 | 4,35 | 4,66 | 4,23 | 4,54 | 4,54% | 133.558,00 |
| 16.02.2026 | 4,33 | 4,40 | 4,19 | 4,34 | 0,05% | 69.533,00 |
| 13.02.2026 | 4,27 | 4,37 | 4,20 | 4,34 | 0,70% | 70.158,00 |
| 12.02.2026 | 4,07 | 4,40 | 4,07 | 4,31 | 5,95% | 156.264,00 |
| 11.02.2026 | 4,17 | 4,19 | 4,03 | 4,06 | -2,26% | 36.103,00 |
| 10.02.2026 | 4,11 | 4,23 | 4,09 | 4,16 | 1,07% | 91.733,00 |
| 09.02.2026 | 4,00 | 4,13 | 3,97 | 4,11 | 2,06% | 64.176,00 |
| 06.02.2026 | 4,09 | 4,11 | 3,93 | 4,03 | -1,30% | 97.563,00 |
| 05.02.2026 | 4,13 | 4,13 | 4,02 | 4,08 | -0,54% | 56.808,00 |
| 04.02.2026 | 3,95 | 4,32 | 3,89 | 4,11 | 4,58% | 134.079,00 |
| 03.02.2026 | 3,94 | 3,96 | 3,85 | 3,93 | 0,62% | 38.950,00 |
| 02.02.2026 | 3,88 | 3,95 | 3,85 | 3,90 | 0,13% | 43.909,00 |
| 30.01.2026 | 4,03 | 4,03 | 3,88 | 3,90 | -2,99% | 78.447,00 |
| 29.01.2026 | 3,96 | 4,03 | 3,94 | 4,02 | -0,17% | 39.764,00 |
| 28.01.2026 | 4,08 | 4,08 | 3,97 | 4,02 | -1,40% | 92.296,00 |
| 27.01.2026 | 3,97 | 4,10 | 3,89 | 4,08 | 3,13% | 89.959,00 |
| 26.01.2026 | 4,15 | 4,23 | 3,85 | 3,96 | -4,90% | 268.198,00 |
| 23.01.2026 | 4,36 | 4,48 | 4,10 | 4,16 | -4,50% | 126.119,00 |
| 22.01.2026 | 4,27 | 4,42 | 4,23 | 4,36 | 2,18% | 160.410,00 |
| 21.01.2026 | 4,24 | 4,29 | 4,14 | 4,26 | 1,04% | 87.868,00 |
| 20.01.2026 | 3,90 | 4,34 | 3,79 | 4,22 | 7,11% | 380.590,00 |
| 19.01.2026 | 4,26 | 4,30 | 3,90 | 3,94 | -10,23% | 292.009,00 |
| 16.01.2026 | 4,30 | 4,42 | 4,25 | 4,39 | 2,40% | 80.360,00 |
| 15.01.2026 | 4,39 | 4,49 | 4,25 | 4,29 | -1,67% | 93.732,00 |
| 14.01.2026 | 4,33 | 4,42 | 4,13 | 4,36 | 1,25% | 172.395,00 |
| 13.01.2026 | 4,27 | 4,35 | 4,22 | 4,31 | 0,33% | 137.425,00 |
| 12.01.2026 | 4,33 | 4,43 | 4,22 | 4,29 | 0,68% | 108.239,00 |
| 09.01.2026 | 4,22 | 4,28 | 4,19 | 4,26 | 1,31% | 35.795,00 |
| 08.01.2026 | 4,21 | 4,39 | 4,18 | 4,21 | 1,35% | 88.249,00 |
| 07.01.2026 | 4,17 | 4,24 | 4,03 | 4,15 | -0,24% | 80.336,00 |
| 06.01.2026 | 3,80 | 4,25 | 3,78 | 4,16 | 9,33% | 244.317,00 |
| 05.01.2026 | 3,85 | 3,87 | 3,75 | 3,81 | -1,19% | 56.671,00 |
| 02.01.2026 | 3,71 | 3,91 | 3,69 | 3,85 | 2,04% | 98.867,00 |
| 30.12.2025 | 3,71 | 3,81 | 3,68 | 3,78 | 1,78% | 208.821,00 |
| 29.12.2025 | 3,61 | 3,80 | 3,59 | 3,71 | 2,52% | 129.179,00 |
| 23.12.2025 | 3,65 | 3,72 | 3,59 | 3,62 | -1,42% | 111.662,00 |
| 22.12.2025 | 3,51 | 3,83 | 3,50 | 3,67 | 4,47% | 116.693,00 |
| 19.12.2025 | 3,51 | 3,57 | 3,47 | 3,51 | -1,51% | 70.254,00 |
| 18.12.2025 | 3,58 | 3,58 | 3,55 | 3,57 | 0,03% | 222,00 |
| 17.12.2025 | 3,59 | 3,62 | 3,54 | 3,57 | -0,14% | 110.918,00 |
| 16.12.2025 | 3,71 | 3,74 | 3,57 | 3,57 | -4,26% | 146.740,00 |
| 15.12.2025 | 3,78 | 3,80 | 3,68 | 3,73 | -0,88% | 118.548,00 |
| 12.12.2025 | 3,85 | 3,88 | 3,72 | 3,76 | -2,06% | 75.400,00 |
| 11.12.2025 | 3,84 | 4,02 | 3,79 | 3,84 | -0,41% | 163.521,00 |
| 10.12.2025 | 3,83 | 3,92 | 3,75 | 3,86 | 0,52% | 85.653,00 |
| 09.12.2025 | 3,92 | 3,92 | 3,76 | 3,84 | -1,51% | 73.491,00 |
| 08.12.2025 | 3,85 | 3,91 | 3,81 | 3,90 | 0,83% | 65.367,00 |
| 05.12.2025 | 3,76 | 3,88 | 3,73 | 3,87 | 2,33% | 91.730,00 |
| 04.12.2025 | 3,76 | 3,80 | 3,66 | 3,78 | 0,29% | 81.782,00 |
| 03.12.2025 | 3,79 | 3,83 | 3,66 | 3,77 | -0,13% | 97.081,00 |
| 02.12.2025 | 3,85 | 3,86 | 3,73 | 3,77 | -2,86% | 86.629,00 |
| 01.12.2025 | 4,00 | 4,00 | 3,86 | 3,88 | -2,44% | 71.304,00 |
| 28.11.2025 | 4,33 | 4,41 | 3,88 | 3,98 | -7,29% | 173.906,00 |
| 27.11.2025 | 4,11 | 4,50 | 4,09 | 4,29 | 5,35% | 176.979,00 |
| 26.11.2025 | 3,88 | 4,17 | 3,87 | 4,07 | 8,04% | 208.364,00 |
| 25.11.2025 | 3,82 | 3,85 | 3,69 | 3,77 | -1,75% | 112.941,00 |
| 24.11.2025 | 3,75 | 3,85 | 3,73 | 3,84 | 2,10% | 87.222,00 |
| 21.11.2025 | 3,75 | 3,81 | 3,68 | 3,76 | -0,29% | 41.116,00 |
| 20.11.2025 | 3,79 | 3,97 | 3,72 | 3,77 | 0,51% | 57.450,00 |
| 19.11.2025 | 3,74 | 3,81 | 3,70 | 3,75 | -0,13% | 37.474,00 |
| 18.11.2025 | 3,80 | 3,84 | 3,74 | 3,76 | -0,98% | 60.529,00 |
| 17.11.2025 | 3,87 | 3,94 | 3,79 | 3,79 | -1,81% | 49.892,00 |
| 14.11.2025 | 3,94 | 3,96 | 3,80 | 3,86 | -1,83% | 52.358,00 |
| 13.11.2025 | 3,93 | 4,10 | 3,91 | 3,94 | 0,43% | 97.509,00 |
| 12.11.2025 | 3,81 | 3,96 | 3,79 | 3,92 | 3,00% | 82.078,00 |
| 11.11.2025 | 3,78 | 3,88 | 3,68 | 3,80 | 1,44% | 52.468,00 |
| 10.11.2025 | 3,74 | 3,87 | 3,72 | 3,75 | 2,15% | 38.377,00 |
| 07.11.2025 | 3,80 | 3,86 | 3,60 | 3,67 | -3,45% | 87.165,00 |
| 06.11.2025 | 3,83 | 3,90 | 3,77 | 3,80 | -1,43% | 38.638,00 |
| 05.11.2025 | 3,97 | 3,98 | 3,83 | 3,86 | -2,38% | 79.917,00 |
| 04.11.2025 | 4,01 | 4,03 | 3,93 | 3,95 | 1,41% | 36.231,00 |