3,839€
-0,49%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 4,02 | 4,04 | 3,88 | 3,90 | -2,28% | 51.378,00 |
| 31.10.2025 | 3,97 | 4,13 | 3,96 | 3,99 | 0,43% | 71.796,00 |
| 30.10.2025 | 3,88 | 4,04 | 3,86 | 3,97 | 1,61% | 55.081,00 |
| 29.10.2025 | 3,83 | 4,04 | 3,83 | 3,91 | 1,74% | 88.767,00 |
| 28.10.2025 | 3,95 | 4,00 | 3,82 | 3,84 | -1,41% | 53.283,00 |
| 27.10.2025 | 4,11 | 4,13 | 3,82 | 3,90 | -4,79% | 118.465,00 |
| 24.10.2025 | 4,10 | 4,15 | 4,01 | 4,09 | -0,05% | 71.416,00 |
| 23.10.2025 | 4,15 | 4,21 | 4,05 | 4,09 | -1,09% | 35.707,00 |
| 22.10.2025 | 4,16 | 4,23 | 4,10 | 4,14 | -0,67% | 76.850,00 |
| 21.10.2025 | 4,24 | 4,35 | 4,07 | 4,17 | -3,48% | 102.128,00 |
| 20.10.2025 | 4,34 | 4,36 | 4,16 | 4,32 | -0,23% | 104.542,00 |
| 17.10.2025 | 4,32 | 4,37 | 4,26 | 4,33 | -2,06% | 105.677,00 |
| 16.10.2025 | 4,52 | 4,56 | 4,42 | 4,42 | -1,93% | 50.733,00 |
| 15.10.2025 | 4,44 | 4,50 | 4,36 | 4,50 | 1,74% | 63.615,00 |
| 14.10.2025 | 4,51 | 4,52 | 4,35 | 4,43 | -0,67% | 111.114,00 |
| 13.10.2025 | 4,58 | 4,64 | 4,44 | 4,46 | -0,38% | 47.263,00 |
| 10.10.2025 | 4,78 | 4,82 | 4,43 | 4,47 | -7,04% | 107.147,00 |
| 09.10.2025 | 4,74 | 4,84 | 4,65 | 4,81 | 1,93% | 84.432,00 |
| 08.10.2025 | 4,62 | 4,83 | 4,56 | 4,72 | 4,08% | 110.062,00 |
| 07.10.2025 | 4,72 | 4,72 | 4,40 | 4,54 | -3,37% | 295.069,00 |
| 06.10.2025 | 4,93 | 4,97 | 4,60 | 4,70 | -5,75% | 315.312,00 |
| 03.10.2025 | 4,92 | 5,18 | 4,92 | 4,98 | 0,64% | 101.459,00 |
| 02.10.2025 | 5,13 | 5,16 | 4,93 | 4,95 | -3,08% | 165.446,00 |
| 01.10.2025 | 5,18 | 5,34 | 5,01 | 5,11 | 2,58% | 408.433,00 |
| 30.09.2025 | 4,86 | 5,21 | 4,65 | 4,98 | 9,40% | 723.107,00 |
| 29.09.2025 | 4,27 | 4,59 | 4,21 | 4,55 | 7,64% | 242.716,00 |
| 26.09.2025 | 4,28 | 4,36 | 4,16 | 4,23 | -2,08% | 223.763,00 |
| 25.09.2025 | 4,41 | 4,42 | 4,24 | 4,32 | -2,42% | 139.268,00 |
| 24.09.2025 | 4,25 | 4,48 | 4,25 | 4,43 | 3,73% | 79.806,00 |
| 23.09.2025 | 4,31 | 4,39 | 4,20 | 4,27 | -0,70% | 95.867,00 |
| 22.09.2025 | 4,49 | 4,50 | 4,17 | 4,30 | -3,66% | 212.525,00 |
| 19.09.2025 | 4,25 | 4,65 | 4,23 | 4,46 | 5,09% | 224.622,00 |
| 18.09.2025 | 4,21 | 4,37 | 4,18 | 4,24 | 1,43% | 189.187,00 |
| 17.09.2025 | 3,79 | 4,35 | 3,76 | 4,18 | 9,91% | 458.108,00 |
| 16.09.2025 | 3,83 | 3,85 | 3,74 | 3,81 | -0,47% | 137.843,00 |
| 15.09.2025 | 3,83 | 3,93 | 3,76 | 3,82 | -0,21% | 202.910,00 |
| 12.09.2025 | 3,88 | 3,99 | 3,79 | 3,83 | -0,75% | 144.578,00 |
| 11.09.2025 | 3,83 | 3,88 | 3,83 | 3,86 | 0,39% | 3.136,00 |
| 10.09.2025 | 3,79 | 3,93 | 3,75 | 3,85 | 1,42% | 227.736,00 |
| 09.09.2025 | 3,59 | 3,86 | 3,54 | 3,79 | 6,22% | 204.373,00 |
| 08.09.2025 | 3,72 | 3,75 | 3,52 | 3,57 | -4,24% | 296.224,00 |
| 05.09.2025 | 3,77 | 3,82 | 3,69 | 3,73 | -0,82% | 75.940,00 |
| 04.09.2025 | 3,95 | 3,97 | 3,71 | 3,76 | -1,42% | 194.322,00 |
| 03.09.2025 | 3,73 | 3,87 | 3,60 | 3,81 | 6,66% | 330.975,00 |
| 02.09.2025 | 3,77 | 3,79 | 3,35 | 3,58 | -4,89% | 437.923,00 |
| 01.09.2025 | 3,84 | 3,97 | 3,71 | 3,76 | -1,83% | 198.657,00 |
| 29.08.2025 | 3,81 | 3,96 | 3,76 | 3,83 | 0,18% | 117.540,00 |
| 28.08.2025 | 3,80 | 3,92 | 3,76 | 3,82 | 0,63% | 204.276,00 |
| 27.08.2025 | 3,77 | 3,92 | 3,74 | 3,80 | 0,24% | 359.753,00 |
| 26.08.2025 | 3,94 | 3,99 | 3,75 | 3,79 | -4,63% | 456.023,00 |
| 25.08.2025 | 4,02 | 4,07 | 3,57 | 3,97 | -21,40% | 1.798.592,00 |
| 22.08.2025 | 5,00 | 5,21 | 4,92 | 5,06 | 1,04% | 274.302,00 |
| 21.08.2025 | 4,91 | 5,04 | 4,89 | 5,00 | 1,98% | 101.013,00 |
| 20.08.2025 | 5,01 | 5,07 | 4,85 | 4,91 | -2,37% | 180.248,00 |
| 19.08.2025 | 5,04 | 5,24 | 4,87 | 5,03 | -2,62% | 502.500,00 |
| 18.08.2025 | 4,94 | 5,38 | 4,83 | 5,16 | 8,29% | 743.194,00 |
| 15.08.2025 | 4,45 | 4,95 | 4,45 | 4,77 | 8,54% | 558.370,00 |
| 14.08.2025 | 4,88 | 4,99 | 4,32 | 4,39 | -5,79% | 660.688,00 |
| 13.08.2025 | 4,06 | 4,75 | 3,99 | 4,66 | 17,32% | 892.642,00 |
| 12.08.2025 | 3,65 | 4,15 | 3,65 | 3,97 | 8,52% | 666.473,00 |
| 11.08.2025 | 3,86 | 3,91 | 3,60 | 3,66 | -3,28% | 268.205,00 |
| 08.08.2025 | 3,61 | 3,83 | 3,61 | 3,78 | 3,42% | 213.504,00 |
| 07.08.2025 | 3,50 | 3,78 | 3,48 | 3,66 | 5,63% | 354.389,00 |
| 06.08.2025 | 3,36 | 3,49 | 3,30 | 3,46 | 4,15% | 181.155,00 |
| 05.08.2025 | 3,24 | 3,39 | 3,22 | 3,33 | 3,07% | 194.607,00 |
| 04.08.2025 | 3,20 | 3,26 | 3,13 | 3,23 | 4,30% | 188.271,00 |
| 01.08.2025 | 3,20 | 3,24 | 3,08 | 3,09 | -3,37% | 147.942,00 |
| 31.07.2025 | 3,31 | 3,33 | 3,15 | 3,20 | -3,18% | 144.896,00 |
| 30.07.2025 | 3,29 | 3,48 | 3,26 | 3,31 | 0,98% | 126.073,00 |
| 29.07.2025 | 3,30 | 3,39 | 3,23 | 3,28 | -0,76% | 184.714,00 |
| 28.07.2025 | 3,31 | 3,35 | 3,13 | 3,30 | 1,54% | 233.187,00 |
| 25.07.2025 | 3,47 | 3,53 | 3,20 | 3,25 | -5,50% | 455.063,00 |