120,970€
1,31%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 119,71 | 122,20 | 119,37 | 120,91 | 1,26% | - |
| 24.07.2025 | 124,96 | 127,22 | 118,73 | 119,41 | -4,78% | 77,00 |
| 23.07.2025 | 124,11 | 125,77 | 123,82 | 125,40 | 1,58% | 292,00 |
| 22.07.2025 | 125,16 | 125,93 | 122,88 | 123,45 | -1,28% | 100,00 |
| 21.07.2025 | 125,74 | 126,50 | 124,14 | 125,05 | -0,56% | 1,00 |
| 18.07.2025 | 124,79 | 127,56 | 124,40 | 125,76 | 0,81% | - |
| 17.07.2025 | 123,19 | 125,31 | 123,19 | 124,75 | 1,46% | - |
| 16.07.2025 | 127,82 | 128,73 | 122,20 | 122,95 | -4,15% | 149,00 |
| 15.07.2025 | 127,53 | 128,86 | 125,97 | 128,27 | 0,52% | 229,00 |
| 14.07.2025 | 130,41 | 131,23 | 127,21 | 127,61 | -2,56% | - |
| 11.07.2025 | 131,97 | 132,80 | 130,20 | 130,96 | -1,20% | 79,00 |
| 10.07.2025 | 126,76 | 132,62 | 126,04 | 132,55 | 4,22% | 377,00 |
| 09.07.2025 | 126,80 | 128,05 | 126,08 | 127,18 | 0,28% | 50,00 |
| 08.07.2025 | 122,41 | 126,99 | 122,10 | 126,82 | 3,32% | 59,00 |
| 07.07.2025 | 122,35 | 123,78 | 121,92 | 122,75 | 0,70% | 31,00 |
| 04.07.2025 | 122,30 | 122,32 | 121,76 | 121,90 | -0,89% | - |
| 03.07.2025 | 120,53 | 123,86 | 119,50 | 123,00 | 2,28% | 117,00 |
| 02.07.2025 | 117,25 | 120,76 | 117,14 | 120,26 | 2,74% | - |
| 01.07.2025 | 113,94 | 118,64 | 113,56 | 117,05 | 2,41% | 1,00 |
| 30.06.2025 | 115,58 | 116,06 | 114,02 | 114,30 | -0,72% | 21,00 |
| 27.06.2025 | 117,41 | 117,47 | 113,77 | 115,13 | -1,64% | - |
| 26.06.2025 | 116,33 | 117,61 | 114,96 | 117,05 | 0,52% | 5,00 |
| 25.06.2025 | 117,06 | 118,24 | 116,18 | 116,44 | -0,45% | - |
| 24.06.2025 | 117,96 | 118,41 | 116,06 | 116,97 | -1,20% | 282,00 |
| 23.06.2025 | 122,44 | 124,80 | 117,66 | 118,39 | -3,43% | 18,00 |
| 20.06.2025 | 121,70 | 123,32 | 120,76 | 122,59 | 1,21% | 24,00 |
| 19.06.2025 | 121,35 | 122,42 | 118,76 | 121,13 | -0,35% | 208,00 |
| 18.06.2025 | 123,25 | 124,03 | 120,99 | 121,55 | -1,54% | - |
| 17.06.2025 | 118,76 | 124,34 | 118,26 | 123,45 | 3,48% | 294,00 |
| 16.06.2025 | 116,25 | 119,52 | 114,24 | 119,30 | 2,77% | 40,00 |
| 13.06.2025 | 117,74 | 119,26 | 114,55 | 116,09 | 0,65% | 51,00 |
| 12.06.2025 | 115,87 | 116,19 | 113,26 | 115,34 | -1,22% | - |
| 11.06.2025 | 115,21 | 117,19 | 114,37 | 116,76 | 1,20% | - |
| 10.06.2025 | 112,52 | 116,71 | 111,89 | 115,38 | 2,72% | 38,00 |
| 09.06.2025 | 112,78 | 113,97 | 112,18 | 112,33 | -0,24% | 9,00 |
| 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 |