137,670€
1,80%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 132,82 | 137,12 | 130,42 | 135,24 | 1,44% | 215,00 |
| 16.10.2025 | 138,16 | 138,70 | 132,88 | 133,32 | -3,51% | - |
| 15.10.2025 | 139,85 | 140,89 | 136,88 | 138,17 | -1,37% | 25,00 |
| 14.10.2025 | 138,75 | 140,96 | 137,96 | 140,09 | 0,52% | - |
| 13.10.2025 | 137,25 | 140,48 | 137,03 | 139,36 | 2,26% | 75,00 |
| 10.10.2025 | 140,23 | 140,90 | 135,73 | 136,28 | -2,58% | 35,00 |
| 09.10.2025 | 139,53 | 141,50 | 139,30 | 139,89 | 0,27% | 25,00 |
| 08.10.2025 | 140,40 | 141,24 | 138,12 | 139,51 | -0,41% | 5,00 |
| 07.10.2025 | 139,47 | 140,57 | 136,40 | 140,08 | 0,37% | 30,00 |
| 06.10.2025 | 137,66 | 140,87 | 137,52 | 139,57 | 1,73% | 10,00 |
| 03.10.2025 | 140,31 | 143,23 | 136,24 | 137,19 | -2,37% | 460,00 |
| 02.10.2025 | 142,84 | 142,89 | 138,81 | 140,52 | -1,66% | 53,00 |
| 01.10.2025 | 144,16 | 144,68 | 141,85 | 142,89 | -1,44% | 82,00 |
| 30.09.2025 | 146,64 | 147,16 | 143,57 | 144,98 | -1,25% | 118,00 |
| 29.09.2025 | 150,06 | 150,50 | 145,10 | 146,82 | -2,17% | 51,00 |
| 26.09.2025 | 149,40 | 152,53 | 148,89 | 150,07 | 0,30% | 27,00 |
| 25.09.2025 | 146,04 | 151,05 | 145,76 | 149,62 | 2,68% | 160,00 |
| 24.09.2025 | 145,42 | 148,00 | 144,57 | 145,72 | 0,68% | 35,00 |
| 23.09.2025 | 141,09 | 145,79 | 141,08 | 144,74 | 2,51% | 54,00 |
| 22.09.2025 | 138,34 | 141,59 | 137,40 | 141,20 | 2,15% | 23,00 |
| 19.09.2025 | 139,13 | 140,12 | 137,02 | 138,23 | -0,62% | 198,00 |
| 18.09.2025 | 139,14 | 139,54 | 136,17 | 139,09 | 0,53% | 241,00 |
| 17.09.2025 | 137,17 | 139,20 | 136,71 | 138,36 | 0,89% | 310,00 |
| 16.09.2025 | 133,92 | 137,64 | 132,80 | 137,14 | 2,40% | 115,00 |
| 15.09.2025 | 133,72 | 135,62 | 132,51 | 133,92 | 0,07% | 198,00 |
| 12.09.2025 | 135,41 | 136,21 | 133,21 | 133,82 | -0,42% | 125,00 |
| 11.09.2025 | 135,57 | 136,62 | 134,11 | 134,38 | -0,41% | 189,00 |
| 10.09.2025 | 138,20 | 139,05 | 131,44 | 134,94 | -2,86% | 64,00 |
| 09.09.2025 | 133,24 | 139,05 | 132,92 | 138,92 | 4,30% | 24,00 |
| 08.09.2025 | 133,82 | 134,48 | 130,75 | 133,19 | -0,35% | 37,00 |
| 05.09.2025 | 133,29 | 134,01 | 131,38 | 133,66 | 0,22% | 500,00 |
| 04.09.2025 | 133,24 | 135,03 | 132,83 | 133,37 | 0,10% | 5,00 |
| 03.09.2025 | 132,11 | 136,64 | 131,64 | 133,24 | 0,59% | 393,00 |
| 02.09.2025 | 129,87 | 132,56 | 129,41 | 132,46 | 1,91% | 242,00 |
| 01.09.2025 | 129,76 | 130,30 | 129,04 | 129,98 | 0,00% | 7,00 |
| 29.08.2025 | 129,36 | 131,23 | 128,32 | 129,98 | 0,32% | 5.384,00 |
| 28.08.2025 | 129,74 | 130,01 | 128,19 | 129,56 | 0,00% | 35,00 |
| 27.08.2025 | 126,50 | 130,23 | 126,50 | 129,56 | 2,64% | - |
| 26.08.2025 | 126,36 | 126,53 | 124,57 | 126,23 | -0,44% | 12,00 |
| 25.08.2025 | 124,17 | 127,09 | 123,26 | 126,79 | 2,19% | 58,00 |
| 22.08.2025 | 121,10 | 124,32 | 120,17 | 124,07 | 2,78% | 25,00 |
| 21.08.2025 | 120,59 | 120,96 | 118,76 | 120,71 | 0,16% | - |
| 20.08.2025 | 118,25 | 121,15 | 118,14 | 120,52 | 1,76% | 4,00 |
| 19.08.2025 | 117,21 | 119,78 | 116,77 | 118,44 | 0,91% | 74,00 |
| 18.08.2025 | 117,56 | 117,68 | 115,83 | 117,37 | 0,43% | 22,00 |
| 15.08.2025 | 117,35 | 117,37 | 115,35 | 116,87 | 0,19% | 2,00 |
| 14.08.2025 | 116,21 | 117,15 | 114,49 | 116,65 | 0,29% | - |
| 13.08.2025 | 114,23 | 116,48 | 113,61 | 116,31 | 1,80% | - |
| 12.08.2025 | 113,51 | 116,06 | 112,95 | 114,25 | 0,60% | - |
| 11.08.2025 | 114,40 | 115,85 | 112,85 | 113,57 | -0,75% | - |
| 08.08.2025 | 113,92 | 115,77 | 113,69 | 114,43 | 0,61% | 40,00 |
| 07.08.2025 | 114,36 | 116,39 | 113,65 | 113,74 | -0,65% | 44,00 |
| 06.08.2025 | 118,69 | 119,26 | 113,96 | 114,48 | -3,18% | 172,00 |
| 05.08.2025 | 117,11 | 118,57 | 115,83 | 118,24 | 1,29% | 31,00 |
| 04.08.2025 | 115,49 | 117,24 | 114,76 | 116,73 | 1,37% | 17,00 |
| 01.08.2025 | 119,83 | 119,90 | 114,61 | 115,15 | -4,30% | 56,00 |
| 31.07.2025 | 121,05 | 121,68 | 118,14 | 120,33 | -1,34% | 20,00 |
| 30.07.2025 | 125,38 | 125,70 | 120,90 | 121,97 | -2,63% | 31,00 |
| 29.07.2025 | 125,16 | 126,16 | 122,54 | 125,26 | 0,36% | 23,00 |
| 28.07.2025 | 121,48 | 125,06 | 121,48 | 124,81 | 3,23% | 499,00 |
| 25.07.2025 | 119,71 | 122,20 | 119,37 | 120,91 | 1,26% | - |
| 24.07.2025 | 124,96 | 127,22 | 118,73 | 119,41 | -4,78% | 77,00 |
| 23.07.2025 | 124,11 | 125,77 | 123,82 | 125,40 | 1,58% | 292,00 |
| 22.07.2025 | 125,16 | 125,93 | 122,88 | 123,45 | -1,28% | 100,00 |
| 21.07.2025 | 125,74 | 126,50 | 124,14 | 125,05 | -0,56% | 1,00 |
| 18.07.2025 | 124,79 | 127,56 | 124,40 | 125,76 | 0,81% | - |
| 17.07.2025 | 123,19 | 125,31 | 123,19 | 124,75 | 1,46% | - |
| 16.07.2025 | 127,82 | 128,73 | 122,20 | 122,95 | -4,15% | 149,00 |
| 15.07.2025 | 127,53 | 128,86 | 125,97 | 128,27 | 0,52% | 229,00 |
| 14.07.2025 | 130,41 | 131,23 | 127,21 | 127,61 | -2,56% | - |
| 11.07.2025 | 131,97 | 132,80 | 130,20 | 130,96 | -1,20% | 79,00 |
| 10.07.2025 | 126,76 | 132,62 | 126,04 | 132,55 | 4,22% | 377,00 |
| 09.07.2025 | 126,80 | 128,05 | 126,08 | 127,18 | 0,28% | 50,00 |
| 08.07.2025 | 122,41 | 126,99 | 122,10 | 126,82 | 3,32% | 59,00 |
| 07.07.2025 | 122,35 | 123,78 | 121,92 | 122,75 | 0,70% | 31,00 |
| 04.07.2025 | 122,30 | 122,32 | 121,76 | 121,90 | -0,89% | - |
| 03.07.2025 | 120,53 | 123,86 | 119,50 | 123,00 | 2,28% | 117,00 |
| 02.07.2025 | 117,25 | 120,76 | 117,14 | 120,26 | 2,74% | - |
| 01.07.2025 | 113,94 | 118,64 | 113,56 | 117,05 | 2,41% | 1,00 |
| 30.06.2025 | 115,58 | 116,06 | 114,02 | 114,30 | -0,72% | 21,00 |
| 27.06.2025 | 117,41 | 117,47 | 113,77 | 115,13 | -1,64% | - |
| 26.06.2025 | 116,33 | 117,61 | 114,96 | 117,05 | 0,52% | 5,00 |
| 25.06.2025 | 117,06 | 118,24 | 116,18 | 116,44 | -0,45% | - |
| 24.06.2025 | 117,96 | 118,41 | 116,06 | 116,97 | -1,20% | 282,00 |
| 23.06.2025 | 122,44 | 124,80 | 117,66 | 118,39 | -3,43% | 18,00 |
| 20.06.2025 | 121,70 | 123,32 | 120,76 | 122,59 | 1,21% | 24,00 |
| 19.06.2025 | 121,35 | 122,42 | 118,76 | 121,13 | -0,35% | 208,00 |
| 18.06.2025 | 123,25 | 124,03 | 120,99 | 121,55 | -1,54% | - |
| 17.06.2025 | 118,76 | 124,34 | 118,26 | 123,45 | 3,48% | 294,00 |
| 16.06.2025 | 116,25 | 119,52 | 114,24 | 119,30 | 2,77% | 40,00 |
| 13.06.2025 | 117,74 | 119,26 | 114,55 | 116,09 | 0,65% | 51,00 |
| 12.06.2025 | 115,87 | 116,19 | 113,26 | 115,34 | -1,22% | - |
| 11.06.2025 | 115,21 | 117,19 | 114,37 | 116,76 | 1,20% | - |
| 10.06.2025 | 112,52 | 116,71 | 111,89 | 115,38 | 2,72% | 38,00 |
| 09.06.2025 | 112,78 | 113,97 | 112,18 | 112,33 | -0,24% | 9,00 |
| 06.06.2025 | 111,21 | 114,50 | 111,21 | 112,60 | 1,61% | 8,00 |
| 05.06.2025 | 110,85 | 111,98 | 109,68 | 110,82 | -0,10% | 10,00 |
| 04.06.2025 | 115,23 | 115,80 | 109,91 | 110,93 | -3,69% | 3,00 |
| 03.06.2025 | 112,01 | 116,06 | 111,16 | 115,18 | 2,85% | 2,00 |
| 02.06.2025 | 112,88 | 115,20 | 109,59 | 111,99 | -1,27% | 6,00 |