112,620€
1,62%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 114,10 | 115,12 | 112,93 | 113,43 | -0,15% | 5,00 |
| 29.05.2025 | 114,64 | 114,84 | 110,58 | 113,60 | 1,15% | 11,00 |
| 28.05.2025 | 115,39 | 116,27 | 112,06 | 112,31 | -2,58% | 1,00 |
| 27.05.2025 | 114,06 | 116,04 | 112,86 | 115,29 | 0,95% | 53,00 |
| 26.05.2025 | 113,56 | 114,35 | 113,42 | 114,21 | 0,94% | 6,00 |
| 23.05.2025 | 113,62 | 114,34 | 110,44 | 113,15 | -0,79% | 195,00 |
| 22.05.2025 | 112,80 | 115,04 | 111,28 | 114,05 | 1,01% | 147,00 |
| 21.05.2025 | 116,23 | 118,13 | 112,85 | 112,91 | -3,64% | 136,00 |
| 20.05.2025 | 118,26 | 118,88 | 116,89 | 117,17 | -1,83% | 100,00 |
| 19.05.2025 | 120,50 | 120,56 | 118,26 | 119,36 | -1,95% | 183,00 |
| 16.05.2025 | 120,67 | 121,93 | 119,83 | 121,74 | 0,60% | 13,00 |
| 15.05.2025 | 119,37 | 121,19 | 117,18 | 121,01 | 0,75% | 615,00 |
| 14.05.2025 | 121,35 | 121,50 | 118,81 | 120,11 | -0,54% | 166,00 |
| 13.05.2025 | 117,18 | 122,18 | 116,50 | 120,76 | 2,64% | 182,00 |
| 12.05.2025 | 110,20 | 118,45 | 110,20 | 117,65 | 7,76% | 2,00 |
| 09.05.2025 | 108,38 | 109,91 | 107,52 | 109,18 | 0,65% | 57,00 |
| 08.05.2025 | 104,06 | 109,63 | 103,52 | 108,48 | 4,90% | 18,00 |
| 07.05.2025 | 103,42 | 104,24 | 101,85 | 103,41 | 0,37% | 41,00 |
| 06.05.2025 | 105,46 | 106,38 | 102,95 | 103,03 | -2,31% | 103,00 |
| 05.05.2025 | 104,33 | 107,02 | 103,29 | 105,47 | 0,33% | 90,00 |
| 02.05.2025 | 101,42 | 105,61 | 100,38 | 105,12 | 2,55% | 221,00 |
| 30.04.2025 | 101,32 | 102,91 | 98,91 | 102,51 | 0,95% | 42,00 |
| 29.04.2025 | 100,83 | 102,00 | 99,39 | 101,55 | 1,00% | 180,00 |
| 28.04.2025 | 99,65 | 102,12 | 99,61 | 100,54 | 0,30% | - |
| 25.04.2025 | 100,09 | 100,54 | 98,86 | 100,24 | 0,59% | 22,00 |
| 24.04.2025 | 101,00 | 101,16 | 96,79 | 99,65 | -1,53% | 40,00 |
| 23.04.2025 | 100,07 | 102,87 | 99,52 | 101,20 | 2,83% | 156,00 |
| 22.04.2025 | 94,17 | 99,38 | 94,14 | 98,42 | 1,67% | 22,00 |
| 17.04.2025 | 94,84 | 97,96 | 92,76 | 96,80 | 2,97% | 741,00 |
| 16.04.2025 | 93,80 | 97,21 | 93,15 | 94,01 | -1,36% | 163,00 |
| 15.04.2025 | 96,95 | 98,06 | 95,28 | 95,31 | -1,95% | 73,00 |
| 14.04.2025 | 97,75 | 100,47 | 95,09 | 97,20 | -0,33% | 65,00 |
| 11.04.2025 | 97,33 | 98,83 | 93,66 | 97,52 | 0,14% | 464,00 |
| 10.04.2025 | 105,56 | 106,00 | 94,54 | 97,38 | -8,39% | 638,00 |
| 09.04.2025 | 91,73 | 107,23 | 91,73 | 106,30 | 10,78% | 81,00 |
| 08.04.2025 | 98,86 | 100,55 | 94,67 | 95,96 | -1,82% | 73,00 |
| 07.04.2025 | 92,29 | 100,80 | 89,75 | 97,74 | 2,24% | 1.476,00 |
| 04.04.2025 | 102,87 | 103,87 | 93,60 | 95,59 | -7,87% | 777,00 |
| 03.04.2025 | 119,16 | 119,44 | 103,48 | 103,75 | -15,78% | - |
| 02.04.2025 | 123,73 | 123,97 | 121,34 | 123,19 | -0,59% | 51,00 |
| 01.04.2025 | 121,76 | 124,18 | 119,28 | 123,92 | 1,37% | 96,00 |
| 31.03.2025 | 121,30 | 123,93 | 120,35 | 122,24 | 0,70% | 10,00 |
| 28.03.2025 | 123,38 | 124,68 | 120,94 | 121,39 | -1,58% | 15,00 |
| 27.03.2025 | 125,07 | 125,31 | 121,40 | 123,34 | -1,37% | - |
| 26.03.2025 | 122,25 | 127,11 | 122,06 | 125,05 | 2,29% | 9,00 |
| 25.03.2025 | 122,12 | 123,70 | 121,18 | 122,25 | 0,03% | 124,00 |
| 24.03.2025 | 122,18 | 124,26 | 119,22 | 122,21 | 0,63% | 15.179,00 |
| 21.03.2025 | 124,45 | 124,50 | 121,06 | 121,45 | -2,25% | 8,00 |
| 20.03.2025 | 123,16 | 124,99 | 121,85 | 124,25 | 1,15% | 20,00 |
| 19.03.2025 | 120,94 | 123,94 | 120,82 | 122,84 | 1,87% | 25,00 |
| 18.03.2025 | 121,62 | 124,48 | 119,69 | 120,59 | -0,90% | 155,00 |
| 17.03.2025 | 118,30 | 122,36 | 117,94 | 121,68 | 2,52% | 4,00 |
| 14.03.2025 | 116,50 | 119,69 | 113,87 | 118,69 | 2,35% | 498,00 |
| 13.03.2025 | 115,03 | 117,61 | 114,60 | 115,96 | 0,87% | 9,00 |
| 12.03.2025 | 113,05 | 116,32 | 112,28 | 114,96 | 2,06% | 122,00 |
| 11.03.2025 | 116,94 | 117,35 | 112,23 | 112,64 | -3,64% | - |
| 10.03.2025 | 116,63 | 120,90 | 115,58 | 116,89 | -0,10% | 157,00 |
| 07.03.2025 | 116,50 | 119,68 | 115,22 | 117,01 | 0,28% | 93,00 |
| 06.03.2025 | 112,73 | 116,91 | 111,51 | 116,68 | 3,35% | 218,00 |
| 05.03.2025 | 120,61 | 120,67 | 111,02 | 112,90 | -6,21% | 659,00 |
| 04.03.2025 | 122,64 | 122,66 | 118,83 | 120,37 | -1,71% | 85,00 |
| 03.03.2025 | 125,77 | 126,34 | 120,43 | 122,47 | -2,75% | 613,00 |
| 28.02.2025 | 124,70 | 126,44 | 122,60 | 125,93 | 1,16% | 20,00 |
| 27.02.2025 | 124,49 | 126,66 | 124,31 | 124,49 | 0,29% | 138,00 |
| 26.02.2025 | 127,63 | 128,14 | 122,38 | 124,13 | -2,38% | 285,00 |
| 25.02.2025 | 129,02 | 130,52 | 126,96 | 127,16 | -1,50% | 110,00 |
| 24.02.2025 | 128,89 | 130,74 | 127,52 | 129,10 | 0,27% | 112,00 |
| 21.02.2025 | 132,61 | 132,90 | 128,75 | 128,75 | -2,77% | 2,00 |
| 20.02.2025 | 131,40 | 133,36 | 129,65 | 132,42 | 0,77% | 5,00 |
| 19.02.2025 | 132,25 | 133,74 | 130,51 | 131,41 | -0,71% | 232,00 |
| 18.02.2025 | 129,20 | 133,92 | 128,79 | 132,35 | 2,68% | 170,00 |
| 17.02.2025 | 129,12 | 130,04 | 128,14 | 128,90 | -0,19% | 38,00 |
| 14.02.2025 | 125,38 | 129,27 | 124,83 | 129,15 | 3,12% | 96,00 |
| 13.02.2025 | 125,71 | 127,63 | 123,69 | 125,24 | -0,65% | 306,00 |
| 12.02.2025 | 132,13 | 132,13 | 125,70 | 126,06 | -4,56% | - |
| 11.02.2025 | 132,44 | 134,79 | 130,67 | 132,08 | -0,46% | 338,00 |
| 10.02.2025 | 129,15 | 133,28 | 128,08 | 132,69 | 2,98% | 423,00 |
| 07.02.2025 | 129,63 | 131,30 | 127,90 | 128,85 | -0,22% | 24,00 |
| 06.02.2025 | 135,46 | 137,24 | 128,54 | 129,14 | -4,45% | 492,00 |
| 05.02.2025 | 137,21 | 138,00 | 135,12 | 135,15 | -1,84% | 475,00 |
| 04.02.2025 | 132,07 | 138,78 | 130,86 | 137,69 | 3,96% | 56,00 |
| 03.02.2025 | 127,94 | 133,91 | 127,82 | 132,45 | 3,38% | 322,00 |
| 31.01.2025 | 130,60 | 133,78 | 128,03 | 128,12 | -1,51% | 380,00 |
| 30.01.2025 | 133,07 | 137,49 | 128,59 | 130,08 | -2,89% | 256,00 |
| 29.01.2025 | 132,33 | 135,80 | 131,26 | 133,95 | 1,16% | 224,00 |
| 28.01.2025 | 134,95 | 136,15 | 131,36 | 132,41 | -1,73% | - |
| 27.01.2025 | 132,42 | 136,48 | 131,51 | 134,74 | 1,20% | 297,00 |
| 24.01.2025 | 134,49 | 135,89 | 132,66 | 133,14 | -1,47% | 140,00 |
| 23.01.2025 | 129,70 | 135,28 | 129,68 | 135,12 | 4,24% | 311,00 |
| 22.01.2025 | 134,08 | 134,18 | 129,27 | 129,62 | -3,24% | 183,00 |
| 21.01.2025 | 135,32 | 137,43 | 133,02 | 133,96 | 0,04% | 758,00 |
| 20.01.2025 | 136,88 | 137,01 | 132,52 | 133,91 | -2,59% | 442,00 |
| 17.01.2025 | 135,65 | 137,77 | 133,96 | 137,47 | 1,50% | 490,00 |
| 16.01.2025 | 134,06 | 135,96 | 132,52 | 135,44 | 1,06% | 191,00 |
| 15.01.2025 | 130,32 | 134,73 | 129,18 | 134,02 | 2,97% | 776,00 |