206,100€
0,66%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 206,23 | 206,35 | 205,25 | 206,20 | 0,71% | 4,00 |
| 12.03.2026 | 204,00 | 208,68 | 198,84 | 204,75 | 2,59% | 1.197,00 |
| 11.03.2026 | 187,24 | 200,20 | 185,61 | 199,59 | 6,64% | 779,00 |
| 10.03.2026 | 184,20 | 189,68 | 183,42 | 187,17 | 0,85% | 1.942,00 |
| 09.03.2026 | 199,00 | 199,16 | 185,22 | 185,60 | -4,12% | 653,00 |
| 06.03.2026 | 196,55 | 200,95 | 190,77 | 193,58 | -1,29% | 544,00 |
| 05.03.2026 | 196,02 | 200,60 | 192,34 | 196,11 | 1,31% | 558,00 |
| 04.03.2026 | 186,64 | 193,57 | 183,94 | 193,57 | 4,21% | 850,00 |
| 03.03.2026 | 185,61 | 191,28 | 181,58 | 185,75 | 0,92% | 761,00 |
| 02.03.2026 | 176,72 | 184,93 | 175,92 | 184,05 | 6,66% | 899,00 |
| 27.02.2026 | 171,71 | 175,63 | 168,69 | 172,56 | -0,16% | 404,00 |
| 26.02.2026 | 168,25 | 174,61 | 167,19 | 172,83 | 2,75% | 316,00 |
| 25.02.2026 | 168,86 | 170,05 | 165,62 | 168,21 | -0,69% | 134,00 |
| 24.02.2026 | 167,85 | 169,39 | 165,32 | 169,38 | 0,90% | 244,00 |
| 23.02.2026 | 168,12 | 173,22 | 165,94 | 167,87 | -1,50% | 367,00 |
| 20.02.2026 | 169,75 | 171,18 | 168,22 | 170,43 | 0,71% | 261,00 |
| 19.02.2026 | 169,21 | 172,58 | 167,02 | 169,23 | 0,05% | 290,00 |
| 18.02.2026 | 166,71 | 169,46 | 166,66 | 169,14 | 1,52% | 248,00 |
| 17.02.2026 | 168,82 | 172,23 | 165,65 | 166,60 | -1,90% | 267,00 |
| 16.02.2026 | 169,54 | 170,44 | 168,58 | 169,82 | 0,88% | 119,00 |
| 13.02.2026 | 165,78 | 169,78 | 165,40 | 168,34 | 1,39% | 510,00 |
| 12.02.2026 | 172,35 | 174,03 | 165,25 | 166,03 | -3,21% | 392,00 |
| 11.02.2026 | 167,82 | 172,04 | 166,74 | 171,53 | 2,35% | 528,00 |
| 10.02.2026 | 169,05 | 170,56 | 166,19 | 167,59 | -1,04% | 198,00 |
| 09.02.2026 | 171,14 | 173,02 | 168,17 | 169,35 | -1,35% | 578,00 |
| 06.02.2026 | 164,30 | 171,87 | 163,62 | 171,66 | 4,27% | 983,00 |
| 05.02.2026 | 166,31 | 166,80 | 161,36 | 164,63 | -1,72% | 858,00 |
| 04.02.2026 | 163,29 | 167,98 | 161,84 | 167,51 | 2,94% | 736,00 |
| 03.02.2026 | 152,70 | 163,30 | 151,88 | 162,72 | 6,48% | 355,00 |
| 02.02.2026 | 148,49 | 153,96 | 145,02 | 152,82 | 0,31% | 1.593,00 |
| 30.01.2026 | 152,82 | 154,02 | 149,90 | 152,35 | -0,18% | 1.985,00 |
| 29.01.2026 | 154,90 | 162,00 | 152,60 | 152,62 | -1,28% | 872,00 |
| 28.01.2026 | 152,51 | 155,85 | 151,78 | 154,60 | 1,72% | 569,00 |
| 27.01.2026 | 154,20 | 155,88 | 151,59 | 151,98 | -1,73% | 488,00 |
| 26.01.2026 | 158,83 | 161,92 | 152,77 | 154,65 | -2,63% | 889,00 |
| 23.01.2026 | 158,86 | 165,39 | 158,16 | 158,82 | 0,22% | 178,00 |
| 22.01.2026 | 162,60 | 162,78 | 157,77 | 158,47 | -1,48% | 681,00 |
| 21.01.2026 | 157,72 | 164,89 | 157,24 | 160,85 | 2,45% | 358,00 |
| 20.01.2026 | 153,83 | 159,19 | 153,80 | 157,01 | 0,13% | 446,00 |
| 19.01.2026 | 157,28 | 157,58 | 156,30 | 156,81 | -0,82% | 98,00 |
| 16.01.2026 | 159,22 | 160,46 | 157,66 | 158,11 | -0,48% | 290,00 |
| 15.01.2026 | 161,08 | 161,88 | 157,90 | 158,87 | -0,27% | 506,00 |
| 14.01.2026 | 155,71 | 163,36 | 155,49 | 159,30 | 2,18% | 591,00 |
| 13.01.2026 | 153,18 | 158,82 | 153,18 | 155,90 | 1,44% | 865,00 |
| 12.01.2026 | 159,38 | 159,40 | 152,84 | 153,68 | -3,67% | 2.032,00 |
| 09.01.2026 | 165,10 | 167,48 | 157,22 | 159,54 | -2,91% | 2.718,00 |
| 08.01.2026 | 157,10 | 164,88 | 155,28 | 164,33 | 4,35% | 2.004,00 |
| 07.01.2026 | 154,84 | 163,23 | 153,36 | 157,48 | 3,65% | 4.401,00 |
| 06.01.2026 | 156,34 | 157,54 | 151,65 | 151,94 | -1,30% | 3.148,00 |
| 05.01.2026 | 155,92 | 157,93 | 149,90 | 153,94 | 9,22% | 9.423,00 |
| 02.01.2026 | 138,65 | 141,41 | 138,61 | 140,94 | 0,27% | 42,00 |
| 30.12.2025 | 140,57 | 140,63 | 140,53 | 140,56 | -0,15% | - |
| 29.12.2025 | 139,32 | 141,71 | 138,44 | 140,77 | 0,86% | 81,00 |
| 23.12.2025 | 138,82 | 140,28 | 138,46 | 139,57 | 0,31% | 205,00 |
| 22.12.2025 | 139,21 | 140,55 | 138,61 | 139,14 | 0,04% | - |
| 19.12.2025 | 137,84 | 140,07 | 137,16 | 139,08 | 0,91% | 12,00 |
| 18.12.2025 | 138,69 | 140,18 | 137,28 | 137,82 | -0,71% | - |
| 17.12.2025 | 139,02 | 139,92 | 136,32 | 138,80 | 0,13% | 56,00 |
| 16.12.2025 | 142,50 | 142,75 | 137,41 | 138,62 | -2,72% | 131,00 |
| 15.12.2025 | 143,73 | 143,83 | 141,40 | 142,50 | -0,63% | 51,00 |
| 12.12.2025 | 146,76 | 146,90 | 142,19 | 143,40 | -1,83% | - |
| 11.12.2025 | 150,00 | 150,76 | 144,50 | 146,07 | -2,96% | 55,00 |
| 10.12.2025 | 150,67 | 152,25 | 147,88 | 150,53 | -0,40% | 10,00 |
| 09.12.2025 | 149,11 | 151,56 | 148,62 | 151,14 | 1,43% | 441,00 |
| 08.12.2025 | 149,64 | 150,70 | 147,20 | 149,01 | -0,64% | 121,00 |
| 05.12.2025 | 150,14 | 153,00 | 149,85 | 149,97 | -0,01% | - |
| 04.12.2025 | 152,13 | 152,17 | 147,79 | 149,98 | -1,22% | 212,00 |
| 03.12.2025 | 153,60 | 155,31 | 151,14 | 151,83 | -1,36% | 114,00 |
| 02.12.2025 | 155,36 | 157,54 | 149,72 | 153,93 | -0,89% | 237,00 |
| 01.12.2025 | 151,87 | 156,70 | 151,07 | 155,32 | 2,01% | 95,00 |
| 28.11.2025 | 150,88 | 153,47 | 150,34 | 152,26 | 1,22% | 95,00 |
| 27.11.2025 | 150,46 | 151,38 | 150,38 | 150,42 | -0,25% | 7,00 |
| 26.11.2025 | 150,74 | 152,01 | 150,00 | 150,80 | -0,05% | 70,00 |
| 25.11.2025 | 151,17 | 151,64 | 147,34 | 150,87 | -0,32% | 29,00 |
| 24.11.2025 | 150,50 | 151,90 | 146,71 | 151,36 | 0,47% | 286,00 |
| 21.11.2025 | 147,80 | 152,63 | 146,02 | 150,65 | 1,32% | 320,00 |
| 20.11.2025 | 156,54 | 158,65 | 148,30 | 148,68 | -5,02% | 71,00 |
| 19.11.2025 | 160,02 | 160,94 | 152,11 | 156,53 | -1,65% | 167,00 |
| 18.11.2025 | 153,12 | 159,29 | 152,92 | 159,16 | 3,00% | 402,00 |
| 17.11.2025 | 156,67 | 158,19 | 153,77 | 154,52 | -1,44% | 60,00 |
| 14.11.2025 | 151,00 | 158,39 | 150,08 | 156,78 | 4,06% | 403,00 |
| 13.11.2025 | 153,65 | 154,20 | 150,58 | 150,67 | -1,47% | 14,00 |
| 12.11.2025 | 156,39 | 158,54 | 152,89 | 152,92 | -2,41% | 110,00 |
| 11.11.2025 | 155,12 | 157,60 | 153,86 | 156,69 | 1,08% | 8,00 |
| 10.11.2025 | 152,21 | 155,74 | 149,60 | 155,02 | 1,75% | 52,00 |
| 07.11.2025 | 152,83 | 154,45 | 150,64 | 152,36 | -0,50% | 11,00 |
| 06.11.2025 | 148,78 | 155,21 | 148,01 | 153,13 | 2,90% | 7,00 |
| 05.11.2025 | 147,37 | 150,41 | 146,54 | 148,82 | 1,13% | - |
| 04.11.2025 | 147,96 | 148,54 | 143,95 | 147,15 | -0,98% | 2,00 |
| 03.11.2025 | 146,91 | 148,83 | 145,94 | 148,61 | 1,07% | 96,00 |
| 31.10.2025 | 146,91 | 147,89 | 144,97 | 147,03 | -1,39% | - |
| 30.10.2025 | 146,33 | 150,07 | 145,00 | 149,10 | 1,39% | 200,00 |
| 29.10.2025 | 145,93 | 148,19 | 143,93 | 147,05 | 0,96% | 52,00 |
| 28.10.2025 | 149,38 | 150,20 | 145,62 | 145,65 | -2,63% | 90,00 |
| 27.10.2025 | 148,06 | 149,69 | 146,30 | 149,59 | 1,42% | 1,00 |
| 24.10.2025 | 149,68 | 151,26 | 147,11 | 147,49 | -1,10% | 25,00 |
| 23.10.2025 | 141,28 | 149,84 | 141,00 | 149,13 | 6,88% | 521,00 |
| 22.10.2025 | 135,91 | 140,01 | 134,55 | 139,53 | 2,62% | 6,00 |
| 21.10.2025 | 137,64 | 138,12 | 135,64 | 135,97 | -1,17% | 9,00 |
| 20.10.2025 | 135,61 | 138,33 | 134,84 | 137,58 | 1,73% | 6,00 |