120,880€
1,18%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 119,59 | 121,07 | 118,60 | 120,84 | 1,15% | 164,00 |
| 04.11.2024 | 117,80 | 121,15 | 117,54 | 119,47 | 1,00% | 109,00 |
| 01.11.2024 | 119,09 | 121,01 | 117,84 | 118,29 | -0,81% | 107,00 |
| 31.10.2024 | 118,22 | 120,56 | 117,50 | 119,25 | 0,59% | 97,00 |
| 30.10.2024 | 118,10 | 119,40 | 117,48 | 118,55 | 0,25% | 4,00 |
| 29.10.2024 | 122,33 | 123,27 | 117,66 | 118,26 | -3,32% | 240,00 |
| 28.10.2024 | 123,09 | 123,26 | 119,00 | 122,32 | -0,23% | 93,00 |
| 25.10.2024 | 121,33 | 123,54 | 120,96 | 122,60 | 1,20% | 39,00 |
| 24.10.2024 | 122,94 | 125,88 | 120,26 | 121,15 | -1,70% | 97,00 |
| 23.10.2024 | 125,26 | 126,06 | 121,94 | 123,24 | -1,98% | 80,00 |
| 22.10.2024 | 125,01 | 126,12 | 124,58 | 125,73 | 0,34% | 65,00 |
| 21.10.2024 | 126,14 | 127,11 | 124,50 | 125,31 | -0,49% | 160,00 |
| 18.10.2024 | 126,00 | 126,65 | 124,80 | 125,93 | -0,17% | - |
| 17.10.2024 | 124,69 | 126,40 | 124,28 | 126,15 | 1,11% | 228,00 |
| 16.10.2024 | 123,55 | 125,67 | 123,55 | 124,76 | 0,88% | 81,00 |
| 15.10.2024 | 129,12 | 129,18 | 123,45 | 123,67 | -4,50% | 231,00 |
| 14.10.2024 | 130,20 | 130,30 | 128,90 | 129,50 | -0,63% | 100,00 |
| 11.10.2024 | 130,44 | 131,73 | 129,53 | 130,32 | -0,20% | 20,00 |
| 10.10.2024 | 127,30 | 131,58 | 127,15 | 130,58 | 2,36% | 171,00 |
| 09.10.2024 | 125,54 | 127,99 | 123,21 | 127,57 | 2,59% | 809,00 |
| 08.10.2024 | 131,11 | 132,14 | 123,79 | 124,35 | -5,17% | 229,00 |
| 07.10.2024 | 129,76 | 132,12 | 128,48 | 131,13 | 1,08% | 194,00 |
| 04.10.2024 | 130,70 | 133,10 | 127,56 | 129,73 | -0,66% | 677,00 |
| 03.10.2024 | 122,82 | 131,24 | 122,29 | 130,59 | 6,35% | 244,00 |
| 02.10.2024 | 123,93 | 125,98 | 121,32 | 122,79 | -1,14% | 515,00 |
| 01.10.2024 | 121,12 | 124,87 | 119,68 | 124,20 | 2,48% | 426,00 |
| 30.09.2024 | 121,74 | 122,50 | 120,19 | 121,19 | -0,53% | 30,00 |
| 27.09.2024 | 122,48 | 124,38 | 120,99 | 121,83 | -0,31% | 370,00 |
| 26.09.2024 | 119,52 | 125,60 | 117,36 | 122,21 | 2,42% | 391,00 |
| 25.09.2024 | 118,26 | 121,31 | 118,20 | 119,32 | 0,51% | 87,00 |
| 24.09.2024 | 121,57 | 122,86 | 118,62 | 118,71 | -2,39% | 177,00 |
| 23.09.2024 | 120,65 | 122,03 | 119,06 | 121,62 | 1,02% | 84,00 |
| 20.09.2024 | 124,13 | 125,22 | 119,35 | 120,39 | -3,09% | 436,00 |
| 19.09.2024 | 123,58 | 126,07 | 122,52 | 124,23 | 1,07% | 50,00 |
| 18.09.2024 | 122,49 | 124,17 | 121,17 | 122,91 | 0,61% | - |
| 17.09.2024 | 120,15 | 122,18 | 120,11 | 122,16 | 1,46% | 25,00 |
| 16.09.2024 | 120,98 | 123,07 | 119,70 | 120,40 | -0,63% | 126,00 |
| 13.09.2024 | 120,95 | 122,87 | 119,62 | 121,16 | 0,01% | 118,00 |
| 12.09.2024 | 120,87 | 121,94 | 119,74 | 121,15 | 0,37% | 286,00 |
| 11.09.2024 | 122,65 | 124,01 | 118,35 | 120,70 | -2,19% | 223,00 |
| 10.09.2024 | 121,32 | 123,40 | 120,06 | 123,40 | 1,57% | 3,00 |
| 09.09.2024 | 121,46 | 123,14 | 121,19 | 121,49 | 0,45% | 6,00 |
| 06.09.2024 | 121,96 | 123,64 | 119,55 | 120,94 | -0,77% | 400,00 |
| 05.09.2024 | 125,96 | 126,84 | 121,80 | 121,88 | -3,28% | 80,00 |
| 04.09.2024 | 127,37 | 128,91 | 125,10 | 126,01 | -1,50% | 92,00 |
| 03.09.2024 | 131,52 | 132,10 | 127,24 | 127,93 | -2,77% | 62,00 |
| 02.09.2024 | 132,76 | 132,96 | 130,86 | 131,57 | -0,99% | 65,00 |
| 30.08.2024 | 128,00 | 133,05 | 126,43 | 132,89 | 3,77% | 76,00 |
| 29.08.2024 | 127,00 | 128,68 | 125,63 | 128,06 | 0,96% | 217,00 |
| 28.08.2024 | 126,64 | 128,25 | 125,55 | 126,84 | 0,67% | 22,00 |
| 27.08.2024 | 128,11 | 128,88 | 125,55 | 125,99 | -1,56% | 11,00 |
| 26.08.2024 | 130,42 | 132,92 | 127,83 | 127,99 | -1,82% | 70,00 |
| 23.08.2024 | 129,14 | 131,04 | 129,14 | 130,36 | 1,23% | 21,00 |
| 22.08.2024 | 129,12 | 130,40 | 128,48 | 128,78 | -0,18% | 52,00 |
| 21.08.2024 | 127,44 | 130,63 | 126,78 | 129,01 | 1,49% | 1.469,00 |
| 20.08.2024 | 133,84 | 134,22 | 127,11 | 127,11 | -4,86% | 116,00 |
| 19.08.2024 | 135,57 | 136,33 | 133,37 | 133,61 | -1,69% | 20,00 |
| 16.08.2024 | 136,19 | 137,16 | 134,33 | 135,91 | -0,05% | 18,00 |
| 15.08.2024 | 134,56 | 137,70 | 134,05 | 135,98 | 1,33% | 122,00 |
| 14.08.2024 | 134,52 | 135,55 | 133,47 | 134,20 | 0,09% | - |
| 13.08.2024 | 138,70 | 139,14 | 133,92 | 134,08 | -3,11% | 90,00 |
| 12.08.2024 | 138,40 | 140,73 | 137,83 | 138,39 | 0,01% | 126,00 |
| 09.08.2024 | 138,87 | 139,23 | 136,97 | 138,38 | -0,11% | 48,00 |
| 08.08.2024 | 135,41 | 139,70 | 134,40 | 138,53 | 2,21% | 21,00 |
| 07.08.2024 | 137,31 | 138,37 | 135,40 | 135,53 | -0,48% | 66,00 |
| 06.08.2024 | 136,18 | 138,86 | 135,22 | 136,18 | 1,20% | 14,00 |
| 05.08.2024 | 134,61 | 135,66 | 128,83 | 134,56 | -1,10% | 757,00 |
| 02.08.2024 | 144,01 | 144,66 | 135,52 | 136,06 | -6,07% | 253,00 |
| 01.08.2024 | 149,09 | 151,25 | 144,00 | 144,85 | -3,10% | 4,00 |
| 31.07.2024 | 151,10 | 154,41 | 149,41 | 149,48 | -1,23% | 203,00 |
| 30.07.2024 | 145,54 | 152,26 | 144,30 | 151,34 | 3,96% | 377,00 |
| 29.07.2024 | 147,11 | 148,30 | 143,46 | 145,57 | -0,63% | 46,00 |
| 26.07.2024 | 145,03 | 147,46 | 142,57 | 146,49 | 0,84% | 24,00 |
| 25.07.2024 | 137,50 | 146,33 | 133,21 | 145,27 | 5,67% | 524,00 |
| 24.07.2024 | 135,07 | 138,01 | 133,61 | 137,47 | 1,54% | 13,00 |
| 23.07.2024 | 136,70 | 137,55 | 134,92 | 135,38 | -1,22% | 67,00 |
| 22.07.2024 | 136,31 | 137,39 | 134,32 | 137,05 | 0,52% | 30,00 |
| 19.07.2024 | 135,81 | 136,96 | 134,72 | 136,34 | 0,40% | 60,00 |
| 18.07.2024 | 137,44 | 139,24 | 135,40 | 135,80 | -0,97% | 100,00 |
| 17.07.2024 | 136,49 | 140,93 | 136,21 | 137,13 | 0,37% | 276,00 |
| 16.07.2024 | 136,75 | 137,04 | 134,14 | 136,62 | 0,23% | 53,00 |
| 15.07.2024 | 136,16 | 137,64 | 135,02 | 136,30 | 0,55% | 48,00 |
| 12.07.2024 | 135,15 | 135,90 | 133,08 | 135,55 | 0,36% | 69,00 |
| 11.07.2024 | 133,73 | 135,75 | 131,93 | 135,06 | 0,87% | 56,00 |
| 10.07.2024 | 135,15 | 136,11 | 133,09 | 133,90 | -1,06% | 22,00 |
| 09.07.2024 | 136,84 | 137,62 | 132,99 | 135,33 | -0,98% | 187,00 |
| 08.07.2024 | 140,79 | 141,62 | 136,67 | 136,67 | -3,09% | 1,00 |
| 05.07.2024 | 147,01 | 147,05 | 140,42 | 141,03 | -4,10% | 45,00 |
| 04.07.2024 | 147,32 | 147,68 | 147,04 | 147,06 | -0,18% | 10,00 |
| 03.07.2024 | 146,97 | 147,70 | 144,71 | 147,33 | 0,27% | 5,00 |
| 02.07.2024 | 147,14 | 151,05 | 146,14 | 146,93 | -0,30% | 231,00 |
| 01.07.2024 | 146,01 | 148,28 | 144,90 | 147,37 | 0,62% | 41,00 |
| 28.06.2024 | 143,95 | 146,74 | 143,36 | 146,46 | 1,84% | 181,00 |
| 27.06.2024 | 143,43 | 146,54 | 143,16 | 143,81 | -0,19% | 230,00 |
| 26.06.2024 | 143,38 | 146,18 | 142,39 | 144,09 | 0,50% | 80,00 |
| 25.06.2024 | 140,57 | 143,92 | 138,70 | 143,37 | 2,14% | - |
| 24.06.2024 | 141,00 | 142,08 | 139,68 | 140,37 | -0,02% | 98,00 |
| 21.06.2024 | 142,32 | 143,39 | 139,89 | 140,40 | -1,49% | - |
| 20.06.2024 | 140,02 | 143,28 | 139,61 | 142,52 | 1,98% | 15,00 |
| 19.06.2024 | 139,99 | 140,11 | 139,18 | 139,75 | 0,07% | 15,00 |