297,450€
-0,44%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 298,95 | 301,25 | 292,80 | 297,05 | -0,57% | 130,00 |
| 26.08.2026 | 291,90 | 300,20 | 286,80 | 298,75 | 1,96% | 385,00 |
| 25.08.2026 | 297,00 | 298,70 | 290,10 | 293,00 | -1,51% | 306,00 |
| 24.08.2026 | 298,90 | 302,55 | 294,70 | 297,50 | -0,73% | 327,00 |
| 21.08.2026 | 292,30 | 300,05 | 291,20 | 299,70 | 2,50% | 148,00 |
| 20.08.2026 | 296,45 | 302,65 | 292,00 | 292,40 | -1,38% | 115,00 |
| 19.08.2026 | 300,15 | 304,75 | 294,20 | 296,50 | -1,82% | 109,00 |
| 18.08.2026 | 301,90 | 305,40 | 297,70 | 302,00 | 0,67% | 406,00 |
| 17.08.2026 | 295,25 | 302,50 | 293,30 | 300,00 | 1,51% | 401,00 |
| 14.08.2026 | 298,00 | 299,60 | 292,95 | 295,55 | -0,79% | 265,00 |
| 13.08.2026 | 286,70 | 298,15 | 281,55 | 297,90 | 4,18% | 402,00 |
| 12.08.2026 | 279,65 | 286,80 | 277,70 | 285,95 | 1,98% | 1.345,00 |
| 11.08.2026 | 272,70 | 280,85 | 270,20 | 280,40 | 2,73% | 397,00 |
| 10.08.2026 | 258,15 | 273,65 | 256,90 | 272,95 | 6,48% | 221,00 |
| 07.08.2026 | 262,50 | 264,10 | 252,20 | 256,35 | -2,31% | 663,00 |
| 06.08.2026 | 262,60 | 266,80 | 257,30 | 262,40 | 0,32% | 81,00 |
| 05.08.2026 | 268,60 | 270,30 | 260,95 | 261,55 | -2,15% | 446,00 |
| 04.08.2026 | 269,35 | 271,10 | 260,80 | 267,30 | 0,11% | 442,00 |
| 03.08.2026 | 267,90 | 273,20 | 263,35 | 267,00 | -1,62% | 125,00 |
| 31.07.2026 | 267,95 | 273,35 | 265,60 | 271,40 | -0,02% | 186,00 |
| 30.07.2026 | 265,00 | 271,95 | 251,30 | 271,45 | 2,94% | 547,00 |
| 29.07.2026 | 266,25 | 272,15 | 263,60 | 263,70 | 0,30% | 374,00 |
| 28.07.2026 | 268,30 | 270,30 | 261,40 | 262,90 | -1,72% | 1.685,00 |
| 27.07.2026 | 262,00 | 269,25 | 255,00 | 267,50 | 0,66% | 280,00 |
| 24.07.2026 | 268,75 | 271,70 | 264,00 | 265,75 | -1,37% | 570,00 |
| 23.07.2026 | 272,95 | 281,50 | 269,15 | 269,45 | -0,99% | 672,00 |
| 22.07.2026 | 277,25 | 282,80 | 270,00 | 272,15 | -1,02% | 689,00 |
| 21.07.2026 | 276,75 | 278,85 | 271,20 | 274,95 | -0,09% | 575,00 |
| 20.07.2026 | 275,20 | 277,70 | 265,65 | 275,20 | 2,13% | 796,00 |
| 17.07.2026 | 264,65 | 270,45 | 262,85 | 269,45 | 2,47% | 439,00 |
| 16.07.2026 | 255,30 | 265,15 | 251,85 | 262,95 | 2,67% | 329,00 |
| 15.07.2026 | 263,80 | 266,10 | 250,60 | 256,10 | -2,23% | 480,00 |
| 14.07.2026 | 261,80 | 264,60 | 256,65 | 261,95 | 0,25% | 459,00 |
| 13.07.2026 | 250,25 | 261,45 | 248,40 | 261,30 | 6,44% | 358,00 |
| 10.07.2026 | 245,85 | 251,30 | 240,40 | 245,50 | 0,39% | 55,00 |
| 09.07.2026 | 248,90 | 249,70 | 242,55 | 244,55 | -0,77% | 91,00 |
| 08.07.2026 | 232,60 | 248,50 | 231,50 | 246,45 | 5,75% | 457,00 |
| 07.07.2026 | 236,55 | 238,85 | 228,70 | 233,05 | -1,67% | 72,00 |
| 06.07.2026 | 235,40 | 239,80 | 232,40 | 237,00 | 1,26% | 83,00 |
| 03.07.2026 | 234,35 | 235,50 | 232,70 | 234,05 | -0,26% | 72,00 |
| 02.07.2026 | 236,60 | 239,85 | 233,70 | 234,65 | 0,19% | 202,00 |
| 01.07.2026 | 227,65 | 235,35 | 226,90 | 234,20 | 2,81% | 169,00 |
| 30.06.2026 | 234,05 | 235,40 | 227,25 | 227,80 | -2,84% | 116,00 |
| 29.06.2026 | 226,70 | 238,20 | 224,60 | 234,45 | 2,99% | 861,00 |
| 26.06.2026 | 223,50 | 228,85 | 220,95 | 227,65 | 1,61% | 359,00 |
| 25.06.2026 | 213,25 | 224,80 | 211,50 | 224,05 | 5,51% | 101,00 |
| 24.06.2026 | 214,20 | 215,10 | 209,00 | 212,35 | -1,05% | 381,00 |
| 23.06.2026 | 212,75 | 216,00 | 210,70 | 214,60 | 0,87% | 301,00 |
| 22.06.2026 | 204,90 | 213,15 | 204,55 | 212,75 | 3,53% | 540,00 |
| 19.06.2026 | 205,15 | 206,20 | 201,20 | 205,50 | -0,41% | 599,00 |
| 18.06.2026 | 209,00 | 210,35 | 203,00 | 206,35 | -0,86% | 545,00 |
| 17.06.2026 | 210,30 | 210,80 | 204,00 | 208,15 | -1,26% | 189,00 |
| 16.06.2026 | 213,45 | 213,60 | 206,60 | 210,80 | -1,40% | 39,00 |
| 15.06.2026 | 216,60 | 219,00 | 207,85 | 213,80 | -4,85% | 694,00 |
| 12.06.2026 | 222,70 | 226,75 | 217,30 | 224,70 | 1,13% | 57,00 |
| 11.06.2026 | 224,05 | 227,20 | 221,20 | 222,20 | -1,09% | 191,00 |
| 10.06.2026 | 218,55 | 228,05 | 216,75 | 224,65 | 2,84% | 22,00 |
| 09.06.2026 | 224,10 | 224,45 | 213,50 | 218,45 | -2,33% | 395,00 |
| 08.06.2026 | 224,40 | 228,50 | 220,00 | 223,65 | 0,56% | 2.450,00 |
| 05.06.2026 | 224,10 | 227,30 | 219,00 | 222,40 | -0,25% | 252,00 |
| 04.06.2026 | 226,40 | 227,00 | 219,25 | 222,95 | -1,20% | 268,00 |
| 03.06.2026 | 222,00 | 228,95 | 221,50 | 225,65 | 1,30% | 217,00 |
| 02.06.2026 | 216,20 | 223,85 | 215,10 | 222,75 | 2,39% | 37,00 |
| 01.06.2026 | 210,30 | 220,20 | 209,30 | 217,55 | 3,13% | 243,00 |
| 29.05.2026 | 210,45 | 211,70 | 207,60 | 210,95 | 0,21% | 410,00 |
| 28.05.2026 | 210,00 | 211,70 | 206,80 | 210,50 | 1,23% | 232,00 |
| 27.05.2026 | 207,75 | 209,45 | 200,38 | 207,95 | 0,14% | 786,00 |
| 26.05.2026 | 208,45 | 213,80 | 207,65 | 207,65 | -0,74% | 308,00 |
| 25.05.2026 | 209,75 | 210,70 | 205,95 | 209,20 | -1,44% | 324,00 |
| 22.05.2026 | 208,00 | 212,80 | 207,00 | 212,25 | 0,81% | 406,00 |
| 21.05.2026 | 217,45 | 220,20 | 208,15 | 210,55 | -3,37% | 242,00 |
| 20.05.2026 | 226,10 | 227,70 | 216,70 | 217,90 | -3,28% | 616,00 |
| 19.05.2026 | 222,75 | 226,15 | 219,45 | 225,30 | 1,65% | 1.226,00 |
| 18.05.2026 | 215,00 | 223,70 | 212,10 | 221,65 | 2,90% | 658,00 |
| 15.05.2026 | 209,10 | 215,65 | 209,00 | 215,40 | 2,96% | 768,00 |
| 14.05.2026 | 208,65 | 209,60 | 206,05 | 209,20 | 0,43% | 113,00 |
| 13.05.2026 | 211,60 | 212,40 | 205,25 | 208,30 | -1,63% | 22,00 |
| 12.05.2026 | 210,70 | 213,90 | 210,30 | 211,75 | 1,03% | 109,00 |
| 11.05.2026 | 206,65 | 211,20 | 205,90 | 209,60 | 2,32% | 349,00 |
| 08.05.2026 | 203,00 | 205,60 | 197,70 | 204,85 | 2,44% | 59,00 |
| 07.05.2026 | 201,70 | 202,20 | 193,13 | 199,98 | 0,00% | 568,00 |
| 06.05.2026 | 216,50 | 216,55 | 198,63 | 199,98 | -7,63% | 1.186,00 |
| 05.05.2026 | 215,80 | 218,10 | 213,30 | 216,50 | 1,48% | 697,00 |
| 04.05.2026 | 211,15 | 216,15 | 209,00 | 213,35 | -0,91% | 865,00 |
| 30.04.2026 | 214,30 | 218,30 | 208,60 | 215,30 | 0,05% | 269,00 |
| 29.04.2026 | 206,05 | 216,00 | 205,80 | 215,20 | 4,98% | 241,00 |
| 28.04.2026 | 203,55 | 209,05 | 202,50 | 205,00 | 0,84% | 127,00 |
| 27.04.2026 | 200,73 | 205,55 | 200,23 | 203,30 | 1,57% | 288,00 |
| 24.04.2026 | 199,05 | 201,00 | 197,18 | 200,15 | 0,00% | 28,00 |
| 23.04.2026 | 199,13 | 203,40 | 196,88 | 200,15 | 0,00% | 581,00 |
| 22.04.2026 | 199,05 | 201,55 | 195,15 | 200,15 | 0,53% | 443,00 |
| 21.04.2026 | 190,70 | 199,35 | 189,52 | 199,10 | 4,27% | 779,00 |
| 20.04.2026 | 194,58 | 194,83 | 189,60 | 190,95 | 0,37% | 363,00 |
| 17.04.2026 | 205,45 | 205,60 | 181,73 | 190,25 | -7,29% | 1.145,00 |
| 16.04.2026 | 199,23 | 206,00 | 198,55 | 205,20 | 3,39% | 224,00 |
| 15.04.2026 | 198,80 | 200,85 | 195,88 | 198,48 | -0,91% | 242,00 |
| 14.04.2026 | 205,60 | 205,85 | 199,50 | 200,30 | -1,67% | 286,00 |
| 13.04.2026 | 212,70 | 214,20 | 202,65 | 203,70 | 0,22% | 279,00 |
| 10.04.2026 | 200,43 | 204,65 | 196,60 | 203,25 | 1,42% | 309,00 |
| 09.04.2026 | 205,40 | 210,20 | 199,93 | 200,40 | -2,79% | 489,00 |