158,780€
0,32%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 158,86 | 165,39 | 158,16 | 158,82 | 0,22% | 178,00 |
| 22.01.2026 | 162,60 | 162,78 | 157,77 | 158,47 | -1,48% | 681,00 |
| 21.01.2026 | 157,72 | 164,89 | 157,24 | 160,85 | 2,45% | 358,00 |
| 20.01.2026 | 153,83 | 159,19 | 153,80 | 157,01 | 0,13% | 446,00 |
| 19.01.2026 | 157,28 | 157,58 | 156,30 | 156,81 | -0,82% | 98,00 |
| 16.01.2026 | 159,22 | 160,46 | 157,66 | 158,11 | -0,48% | 290,00 |
| 15.01.2026 | 161,08 | 161,88 | 157,90 | 158,87 | -0,27% | 506,00 |
| 14.01.2026 | 155,71 | 163,36 | 155,49 | 159,30 | 2,18% | 591,00 |
| 13.01.2026 | 153,18 | 158,82 | 153,18 | 155,90 | 1,44% | 865,00 |
| 12.01.2026 | 159,38 | 159,40 | 152,84 | 153,68 | -3,67% | 2.032,00 |
| 09.01.2026 | 165,10 | 167,48 | 157,22 | 159,54 | -2,91% | 2.718,00 |
| 08.01.2026 | 157,10 | 164,88 | 155,28 | 164,33 | 4,35% | 2.004,00 |
| 07.01.2026 | 154,84 | 163,23 | 153,36 | 157,48 | 3,65% | 4.401,00 |
| 06.01.2026 | 156,34 | 157,54 | 151,65 | 151,94 | -1,30% | 3.148,00 |
| 05.01.2026 | 155,92 | 157,93 | 149,90 | 153,94 | 9,22% | 9.423,00 |
| 02.01.2026 | 138,65 | 141,41 | 138,61 | 140,94 | 0,27% | 42,00 |
| 30.12.2025 | 140,57 | 140,63 | 140,53 | 140,56 | -0,15% | - |
| 29.12.2025 | 139,32 | 141,71 | 138,44 | 140,77 | 0,86% | 81,00 |
| 23.12.2025 | 138,82 | 140,28 | 138,46 | 139,57 | 0,31% | 205,00 |
| 22.12.2025 | 139,21 | 140,55 | 138,61 | 139,14 | 0,04% | - |
| 19.12.2025 | 137,84 | 140,07 | 137,16 | 139,08 | 0,91% | 12,00 |
| 18.12.2025 | 138,69 | 140,18 | 137,28 | 137,82 | -0,71% | - |
| 17.12.2025 | 139,02 | 139,92 | 136,32 | 138,80 | 0,13% | 56,00 |
| 16.12.2025 | 142,50 | 142,75 | 137,41 | 138,62 | -2,72% | 131,00 |
| 15.12.2025 | 143,73 | 143,83 | 141,40 | 142,50 | -0,63% | 51,00 |
| 12.12.2025 | 146,76 | 146,90 | 142,19 | 143,40 | -1,83% | - |
| 11.12.2025 | 150,00 | 150,76 | 144,50 | 146,07 | -2,96% | 55,00 |
| 10.12.2025 | 150,67 | 152,25 | 147,88 | 150,53 | -0,40% | 10,00 |
| 09.12.2025 | 149,11 | 151,56 | 148,62 | 151,14 | 1,43% | 441,00 |
| 08.12.2025 | 149,64 | 150,70 | 147,20 | 149,01 | -0,64% | 121,00 |
| 05.12.2025 | 150,14 | 153,00 | 149,85 | 149,97 | -0,01% | - |
| 04.12.2025 | 152,13 | 152,17 | 147,79 | 149,98 | -1,22% | 212,00 |
| 03.12.2025 | 153,60 | 155,31 | 151,14 | 151,83 | -1,36% | 114,00 |
| 02.12.2025 | 155,36 | 157,54 | 149,72 | 153,93 | -0,89% | 237,00 |
| 01.12.2025 | 151,87 | 156,70 | 151,07 | 155,32 | 2,01% | 95,00 |
| 28.11.2025 | 150,88 | 153,47 | 150,34 | 152,26 | 1,22% | 95,00 |
| 27.11.2025 | 150,46 | 151,38 | 150,38 | 150,42 | -0,25% | 7,00 |
| 26.11.2025 | 150,74 | 152,01 | 150,00 | 150,80 | -0,05% | 70,00 |
| 25.11.2025 | 151,17 | 151,64 | 147,34 | 150,87 | -0,32% | 29,00 |
| 24.11.2025 | 150,50 | 151,90 | 146,71 | 151,36 | 0,47% | 286,00 |
| 21.11.2025 | 147,80 | 152,63 | 146,02 | 150,65 | 1,32% | 320,00 |
| 20.11.2025 | 156,54 | 158,65 | 148,30 | 148,68 | -5,02% | 71,00 |
| 19.11.2025 | 160,02 | 160,94 | 152,11 | 156,53 | -1,65% | 167,00 |
| 18.11.2025 | 153,12 | 159,29 | 152,92 | 159,16 | 3,00% | 402,00 |
| 17.11.2025 | 156,67 | 158,19 | 153,77 | 154,52 | -1,44% | 60,00 |
| 14.11.2025 | 151,00 | 158,39 | 150,08 | 156,78 | 4,06% | 403,00 |
| 13.11.2025 | 153,65 | 154,20 | 150,58 | 150,67 | -1,47% | 14,00 |
| 12.11.2025 | 156,39 | 158,54 | 152,89 | 152,92 | -2,41% | 110,00 |
| 11.11.2025 | 155,12 | 157,60 | 153,86 | 156,69 | 1,08% | 8,00 |
| 10.11.2025 | 152,21 | 155,74 | 149,60 | 155,02 | 1,75% | 52,00 |
| 07.11.2025 | 152,83 | 154,45 | 150,64 | 152,36 | -0,50% | 11,00 |
| 06.11.2025 | 148,78 | 155,21 | 148,01 | 153,13 | 2,90% | 7,00 |
| 05.11.2025 | 147,37 | 150,41 | 146,54 | 148,82 | 1,13% | - |
| 04.11.2025 | 147,96 | 148,54 | 143,95 | 147,15 | -0,98% | 2,00 |
| 03.11.2025 | 146,91 | 148,83 | 145,94 | 148,61 | 1,07% | 96,00 |
| 31.10.2025 | 146,91 | 147,89 | 144,97 | 147,03 | -1,39% | - |
| 30.10.2025 | 146,33 | 150,07 | 145,00 | 149,10 | 1,39% | 200,00 |
| 29.10.2025 | 145,93 | 148,19 | 143,93 | 147,05 | 0,96% | 52,00 |
| 28.10.2025 | 149,38 | 150,20 | 145,62 | 145,65 | -2,63% | 90,00 |
| 27.10.2025 | 148,06 | 149,69 | 146,30 | 149,59 | 1,42% | 1,00 |
| 24.10.2025 | 149,68 | 151,26 | 147,11 | 147,49 | -1,10% | 25,00 |
| 23.10.2025 | 141,28 | 149,84 | 141,00 | 149,13 | 6,88% | 521,00 |
| 22.10.2025 | 135,91 | 140,01 | 134,55 | 139,53 | 2,62% | 6,00 |
| 21.10.2025 | 137,64 | 138,12 | 135,64 | 135,97 | -1,17% | 9,00 |
| 20.10.2025 | 135,61 | 138,33 | 134,84 | 137,58 | 1,73% | 6,00 |
| 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 |