128,830€
-2,71%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 130,28 | 130,57 | 126,82 | 130,15 | -0,42% | 669,00 |
| 13.01.2025 | 124,29 | 134,02 | 123,88 | 130,70 | 5,23% | 820,00 |
| 10.01.2025 | 120,90 | 126,89 | 120,10 | 124,21 | 2,81% | 538,00 |
| 09.01.2025 | 121,24 | 121,44 | 120,20 | 120,82 | -0,44% | 70,00 |
| 08.01.2025 | 119,65 | 121,52 | 118,32 | 121,35 | 1,34% | 187,00 |
| 07.01.2025 | 117,38 | 121,80 | 117,01 | 119,75 | 1,89% | 121,00 |
| 06.01.2025 | 120,47 | 120,75 | 117,04 | 117,53 | -2,40% | 196,00 |
| 03.01.2025 | 120,05 | 120,96 | 118,62 | 120,42 | 0,41% | 354,00 |
| 02.01.2025 | 119,48 | 121,67 | 118,40 | 119,93 | 5,76% | 312,00 |
| 30.12.2024 | 114,34 | 114,92 | 113,36 | 113,40 | -1,12% | 60,00 |
| 27.12.2024 | 114,88 | 115,86 | 113,35 | 114,69 | 0,73% | 425,00 |
| 23.12.2024 | 112,81 | 114,56 | 112,45 | 113,86 | 0,33% | 207,00 |
| 20.12.2024 | 115,16 | 115,16 | 111,72 | 113,49 | -0,99% | 379,00 |
| 19.12.2024 | 117,59 | 120,04 | 112,95 | 114,62 | -2,39% | 598,00 |
| 18.12.2024 | 119,08 | 120,24 | 117,35 | 117,43 | -1,39% | 198,00 |
| 17.12.2024 | 118,81 | 119,53 | 117,11 | 119,09 | 0,08% | 116,00 |
| 16.12.2024 | 122,93 | 123,74 | 118,36 | 118,99 | -3,26% | 263,00 |
| 13.12.2024 | 123,97 | 125,34 | 122,74 | 123,00 | -0,68% | 213,00 |
| 12.12.2024 | 126,51 | 127,62 | 123,20 | 123,84 | -2,57% | 132,00 |
| 11.12.2024 | 125,71 | 127,98 | 125,32 | 127,11 | 1,17% | 184,00 |
| 10.12.2024 | 127,41 | 128,68 | 125,15 | 125,64 | -1,43% | 516,00 |
| 09.12.2024 | 124,88 | 129,07 | 124,70 | 127,46 | 2,40% | 326,00 |
| 06.12.2024 | 125,74 | 126,56 | 123,62 | 124,47 | -1,03% | 126,00 |
| 05.12.2024 | 127,51 | 127,65 | 124,80 | 125,77 | -1,38% | 101,00 |
| 04.12.2024 | 130,98 | 131,84 | 126,38 | 127,53 | -2,42% | 2.773,00 |
| 03.12.2024 | 133,48 | 134,85 | 130,69 | 130,69 | -2,20% | 1,00 |
| 02.12.2024 | 131,81 | 133,72 | 129,72 | 133,63 | 1,69% | 213,00 |
| 29.11.2024 | 131,32 | 132,90 | 129,69 | 131,41 | -0,17% | 299,00 |
| 28.11.2024 | 131,51 | 132,22 | 131,37 | 131,64 | 0,46% | 15,00 |
| 27.11.2024 | 133,45 | 134,65 | 130,44 | 131,04 | -1,71% | 199,00 |
| 26.11.2024 | 133,53 | 134,31 | 132,51 | 133,32 | 0,04% | 75,00 |
| 25.11.2024 | 135,22 | 136,74 | 133,10 | 133,27 | -1,58% | 710,00 |
| 22.11.2024 | 134,85 | 138,26 | 134,03 | 135,41 | 0,53% | 3.429,00 |
| 21.11.2024 | 133,86 | 136,28 | 133,60 | 134,70 | 0,50% | - |
| 20.11.2024 | 133,46 | 134,95 | 132,94 | 134,03 | 0,01% | 46,00 |
| 19.11.2024 | 135,81 | 136,82 | 133,57 | 134,01 | -1,51% | 76,00 |
| 18.11.2024 | 133,04 | 136,32 | 132,14 | 136,06 | 2,15% | 387,00 |
| 15.11.2024 | 132,17 | 135,27 | 131,26 | 133,20 | 0,11% | 344,00 |
| 14.11.2024 | 132,12 | 133,68 | 129,86 | 133,05 | 0,74% | 158,00 |
| 13.11.2024 | 128,71 | 133,00 | 128,31 | 132,07 | 2,40% | 1.880,00 |
| 12.11.2024 | 129,66 | 130,57 | 128,12 | 128,97 | -0,41% | 183,00 |
| 11.11.2024 | 127,70 | 129,58 | 126,77 | 129,50 | 1,48% | 330,00 |
| 08.11.2024 | 126,30 | 127,61 | 125,17 | 127,61 | 1,22% | 10,00 |
| 07.11.2024 | 129,78 | 130,76 | 125,59 | 126,07 | -2,38% | 481,00 |
| 06.11.2024 | 125,22 | 130,60 | 125,11 | 129,15 | 6,88% | 597,00 |
| 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 |