2,615€
-3,35%
Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 2,68 | 2,71 | 2,60 | 2,62 | -3,29% | 35.062,00 |
| 30.09.2026 | 2,70 | 2,76 | 2,69 | 2,71 | 0,65% | 25.462,00 |
| 29.09.2026 | 2,78 | 2,80 | 2,66 | 2,69 | -3,52% | 31.416,00 |
| 28.09.2026 | 2,68 | 2,80 | 2,65 | 2,79 | 4,11% | 21.787,00 |
| 25.09.2026 | 2,71 | 2,73 | 2,62 | 2,68 | -1,22% | 71.106,00 |
| 24.09.2026 | 2,80 | 2,81 | 2,66 | 2,71 | -3,78% | 79.487,00 |
| 23.09.2026 | 2,79 | 2,86 | 2,75 | 2,82 | 0,50% | 43.931,00 |
| 22.09.2026 | 2,86 | 2,88 | 2,73 | 2,80 | -1,87% | 24.215,00 |
| 21.09.2026 | 2,86 | 2,87 | 2,80 | 2,86 | 0,76% | 26.957,00 |
| 18.09.2026 | 2,82 | 2,87 | 2,80 | 2,83 | -0,32% | 36.523,00 |
| 17.09.2026 | 2,87 | 2,89 | 2,81 | 2,84 | -0,49% | 22.671,00 |
| 16.09.2026 | 2,83 | 2,88 | 2,80 | 2,86 | 0,71% | 21.943,00 |
| 15.09.2026 | 2,87 | 2,90 | 2,81 | 2,84 | -1,77% | 12.723,00 |
| 14.09.2026 | 2,86 | 2,89 | 2,85 | 2,89 | 0,49% | 73.790,00 |
| 11.09.2026 | 2,89 | 2,92 | 2,83 | 2,87 | -0,16% | 36.037,00 |
| 10.09.2026 | 2,90 | 2,92 | 2,83 | 2,88 | -0,19% | 116.596,00 |
| 09.09.2026 | 2,93 | 2,95 | 2,86 | 2,88 | -1,40% | 28.357,00 |
| 08.09.2026 | 2,93 | 2,97 | 2,84 | 2,92 | -0,05% | 45.271,00 |
| 07.09.2026 | 2,95 | 2,98 | 2,89 | 2,93 | -1,03% | 33.373,00 |
| 04.09.2026 | 2,98 | 3,04 | 2,92 | 2,96 | -0,95% | 98.408,00 |
| 03.09.2026 | 2,97 | 3,13 | 2,94 | 2,99 | -0,47% | 98.852,00 |
| 02.09.2026 | 2,79 | 3,02 | 2,79 | 3,00 | 7,55% | 295.757,00 |
| 01.09.2026 | 2,67 | 2,85 | 2,66 | 2,79 | 4,69% | 109.340,00 |
| 31.08.2026 | 2,76 | 2,80 | 2,65 | 2,66 | -4,17% | 93.436,00 |
| 28.08.2026 | 2,80 | 2,87 | 2,76 | 2,78 | -1,31% | 74.339,00 |
| 27.08.2026 | 2,88 | 2,88 | 2,79 | 2,82 | -1,93% | 186.911,00 |
| 26.08.2026 | 2,89 | 2,91 | 2,82 | 2,87 | -0,93% | 104.477,00 |
| 25.08.2026 | 2,85 | 2,94 | 2,82 | 2,90 | 0,76% | 150.484,00 |
| 24.08.2026 | 3,05 | 3,05 | 2,78 | 2,88 | -2,44% | 112.311,00 |
| 21.08.2026 | 2,96 | 2,99 | 2,86 | 2,95 | 0,20% | 127.952,00 |
| 20.08.2026 | 2,98 | 3,14 | 2,84 | 2,94 | 1,20% | 234.145,00 |
| 19.08.2026 | 2,95 | 3,02 | 2,83 | 2,91 | -0,89% | 96.708,00 |
| 18.08.2026 | 3,05 | 3,10 | 2,87 | 2,93 | -3,93% | 166.624,00 |
| 17.08.2026 | 3,06 | 3,17 | 2,96 | 3,05 | -1,00% | 268.509,00 |
| 14.08.2026 | 2,59 | 3,35 | 2,59 | 3,09 | 28,49% | 1.290.896,00 |
| 13.08.2026 | 2,40 | 2,46 | 2,24 | 2,40 | -1,66% | 130.667,00 |
| 12.08.2026 | 2,55 | 2,55 | 2,39 | 2,44 | -3,31% | 128.207,00 |
| 11.08.2026 | 2,34 | 2,55 | 2,34 | 2,53 | 8,46% | 268.801,00 |
| 10.08.2026 | 2,30 | 2,35 | 2,27 | 2,33 | 1,11% | 29.214,00 |
| 07.08.2026 | 2,22 | 2,31 | 2,22 | 2,30 | 3,76% | 129.544,00 |
| 06.08.2026 | 2,25 | 2,28 | 2,20 | 2,22 | -1,73% | 13.005,00 |
| 05.08.2026 | 2,20 | 2,28 | 2,18 | 2,26 | 2,24% | 74.364,00 |
| 04.08.2026 | 2,20 | 2,23 | 2,17 | 2,21 | 0,68% | 24.324,00 |
| 03.08.2026 | 2,17 | 2,23 | 2,15 | 2,19 | 1,62% | 48.833,00 |
| 31.07.2026 | 2,20 | 2,22 | 2,14 | 2,16 | -0,69% | 213.561,00 |
| 30.07.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -1,20% | 70.975,00 |
| 29.07.2026 | 2,21 | 2,25 | 2,19 | 2,20 | -0,72% | 52.431,00 |
| 28.07.2026 | 2,16 | 2,26 | 2,14 | 2,22 | 2,36% | 36.263,00 |
| 27.07.2026 | 2,10 | 2,23 | 2,08 | 2,17 | 4,36% | 62.551,00 |
| 24.07.2026 | 2,12 | 2,12 | 2,03 | 2,07 | -1,68% | 120.170,00 |
| 23.07.2026 | 2,12 | 2,15 | 2,08 | 2,11 | -1,03% | 37.243,00 |
| 22.07.2026 | 2,15 | 2,16 | 2,10 | 2,13 | -1,02% | 68.538,00 |
| 21.07.2026 | 2,17 | 2,17 | 2,10 | 2,15 | 0,82% | 54.335,00 |
| 20.07.2026 | 2,15 | 2,20 | 2,12 | 2,14 | -0,97% | 32.801,00 |
| 17.07.2026 | 2,19 | 2,31 | 2,11 | 2,16 | -2,38% | 127.757,00 |
| 16.07.2026 | 2,19 | 2,24 | 2,16 | 2,21 | 0,87% | 84.524,00 |
| 15.07.2026 | 2,20 | 2,23 | 2,17 | 2,19 | 0,05% | 62.349,00 |
| 14.07.2026 | 2,26 | 2,28 | 2,17 | 2,19 | -3,03% | 89.014,00 |
| 13.07.2026 | 2,22 | 2,32 | 2,16 | 2,26 | 2,06% | 58.153,00 |
| 10.07.2026 | 2,27 | 2,31 | 2,19 | 2,21 | -3,36% | 73.221,00 |
| 09.07.2026 | 2,28 | 2,34 | 2,25 | 2,29 | 0,55% | 43.112,00 |
| 08.07.2026 | 2,26 | 2,34 | 2,22 | 2,28 | 1,09% | 79.044,00 |
| 07.07.2026 | 2,28 | 2,32 | 2,23 | 2,25 | -1,40% | 45.765,00 |
| 06.07.2026 | 2,32 | 2,38 | 2,27 | 2,29 | -1,51% | 56.851,00 |
| 03.07.2026 | 2,28 | 2,37 | 2,25 | 2,32 | 3,25% | 68.331,00 |
| 02.07.2026 | 2,25 | 2,30 | 2,22 | 2,25 | -0,64% | 61.063,00 |
| 01.07.2026 | 2,22 | 2,28 | 2,22 | 2,26 | 1,16% | 23.599,00 |
| 30.06.2026 | 2,24 | 2,30 | 2,22 | 2,24 | -0,93% | 34.905,00 |
| 29.06.2026 | 2,29 | 2,29 | 2,21 | 2,26 | -0,51% | 46.041,00 |
| 26.06.2026 | 2,23 | 2,27 | 2,16 | 2,27 | 1,43% | 59.264,00 |
| 25.06.2026 | 2,33 | 2,33 | 2,18 | 2,24 | -3,50% | 112.451,00 |
| 24.06.2026 | 2,33 | 2,34 | 2,27 | 2,32 | -0,49% | 15.828,00 |
| 23.06.2026 | 2,30 | 2,35 | 2,29 | 2,33 | 0,58% | 30.034,00 |
| 22.06.2026 | 2,30 | 2,35 | 2,26 | 2,32 | 0,67% | 84.742,00 |
| 19.06.2026 | 2,29 | 2,33 | 2,27 | 2,30 | -0,26% | 27.456,00 |
| 18.06.2026 | 2,32 | 2,34 | 2,29 | 2,31 | -0,50% | 3.440,00 |
| 17.06.2026 | 2,29 | 2,33 | 2,25 | 2,32 | 2,16% | 70.566,00 |
| 16.06.2026 | 2,29 | 2,32 | 2,25 | 2,27 | -1,13% | 53.971,00 |
| 15.06.2026 | 2,32 | 2,37 | 2,28 | 2,29 | 0,24% | 40.243,00 |
| 12.06.2026 | 2,28 | 2,31 | 2,23 | 2,29 | 2,23% | 70.293,00 |
| 11.06.2026 | 2,22 | 2,26 | 2,18 | 2,24 | 0,88% | 54.413,00 |
| 10.06.2026 | 2,28 | 2,29 | 2,20 | 2,22 | -4,50% | 147.874,00 |
| 09.06.2026 | 2,32 | 2,33 | 2,26 | 2,32 | 0,32% | 34.545,00 |
| 08.06.2026 | 2,35 | 2,42 | 2,28 | 2,32 | -1,15% | 79.488,00 |
| 05.06.2026 | 2,54 | 2,54 | 2,33 | 2,34 | -5,12% | 71.503,00 |
| 04.06.2026 | 2,39 | 2,49 | 2,37 | 2,47 | 3,41% | 67.245,00 |
| 03.06.2026 | 2,43 | 2,46 | 2,36 | 2,39 | -1,81% | 88.625,00 |
| 02.06.2026 | 2,54 | 2,57 | 2,34 | 2,43 | -3,28% | 236.218,00 |
| 01.06.2026 | 2,63 | 2,65 | 2,49 | 2,51 | -4,12% | 69.088,00 |
| 29.05.2026 | 2,68 | 2,71 | 2,60 | 2,62 | -2,49% | 223.284,00 |
| 28.05.2026 | 2,71 | 2,75 | 2,62 | 2,69 | -0,70% | 157.661,00 |
| 27.05.2026 | 2,58 | 2,80 | 2,57 | 2,71 | 4,90% | 103.513,00 |
| 26.05.2026 | 2,59 | 2,68 | 2,56 | 2,58 | -0,73% | 42.073,00 |
| 25.05.2026 | 2,45 | 2,68 | 2,45 | 2,60 | 5,28% | 102.909,00 |
| 22.05.2026 | 2,51 | 2,53 | 2,45 | 2,47 | -1,46% | 44.971,00 |
| 21.05.2026 | 2,48 | 2,51 | 2,43 | 2,51 | 0,95% | 16.352,00 |
| 20.05.2026 | 2,43 | 2,50 | 2,39 | 2,48 | 1,64% | 62.362,00 |
| 19.05.2026 | 2,49 | 2,51 | 2,40 | 2,44 | -0,83% | 39.262,00 |
| 18.05.2026 | 2,51 | 2,53 | 2,43 | 2,46 | -2,13% | 33.827,00 |
| 15.05.2026 | 2,55 | 2,60 | 2,45 | 2,52 | -1,81% | 58.937,00 |