100,235€
0,59%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |