119,890€
2,01%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |