199,900€
-0,04%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 203,00 | 203,10 | 202,95 | 203,10 | 1,56% | - |
| 07.05.2026 | 201,70 | 202,20 | 193,13 | 199,98 | 0,00% | 568,00 |
| 06.05.2026 | 216,50 | 216,55 | 198,63 | 199,98 | -7,63% | 1.186,00 |
| 05.05.2026 | 215,80 | 218,10 | 213,30 | 216,50 | 1,48% | 697,00 |
| 04.05.2026 | 211,15 | 216,15 | 209,00 | 213,35 | -0,91% | 865,00 |
| 30.04.2026 | 214,30 | 218,30 | 208,60 | 215,30 | 0,05% | 269,00 |
| 29.04.2026 | 206,05 | 216,00 | 205,80 | 215,20 | 4,98% | 241,00 |
| 28.04.2026 | 203,55 | 209,05 | 202,50 | 205,00 | 0,84% | 127,00 |
| 27.04.2026 | 200,73 | 205,55 | 200,23 | 203,30 | 1,57% | 288,00 |
| 24.04.2026 | 199,05 | 201,00 | 197,18 | 200,15 | 0,00% | 28,00 |
| 23.04.2026 | 199,13 | 203,40 | 196,88 | 200,15 | 0,00% | 581,00 |
| 22.04.2026 | 199,05 | 201,55 | 195,15 | 200,15 | 0,53% | 443,00 |
| 21.04.2026 | 190,70 | 199,35 | 189,52 | 199,10 | 4,27% | 779,00 |
| 20.04.2026 | 194,58 | 194,83 | 189,60 | 190,95 | 0,37% | 363,00 |
| 17.04.2026 | 205,45 | 205,60 | 181,73 | 190,25 | -7,29% | 1.145,00 |
| 16.04.2026 | 199,23 | 206,00 | 198,55 | 205,20 | 3,39% | 224,00 |
| 15.04.2026 | 198,80 | 200,85 | 195,88 | 198,48 | -0,91% | 242,00 |
| 14.04.2026 | 205,60 | 205,85 | 199,50 | 200,30 | -1,67% | 286,00 |
| 13.04.2026 | 212,70 | 214,20 | 202,65 | 203,70 | 0,22% | 279,00 |
| 10.04.2026 | 200,43 | 204,65 | 196,60 | 203,25 | 1,42% | 309,00 |
| 09.04.2026 | 205,40 | 210,20 | 199,93 | 200,40 | -2,79% | 489,00 |
| 08.04.2026 | 202,20 | 207,20 | 197,95 | 206,15 | -4,87% | 4.122,00 |
| 07.04.2026 | 213,05 | 219,85 | 212,10 | 216,70 | 2,80% | 1.048,00 |
| 02.04.2026 | 216,00 | 218,30 | 208,98 | 210,80 | 1,32% | 323,00 |
| 01.04.2026 | 214,00 | 214,70 | 202,90 | 208,05 | -2,42% | 779,00 |
| 31.03.2026 | 220,10 | 225,00 | 210,13 | 213,20 | -2,26% | 692,00 |
| 30.03.2026 | 222,35 | 229,95 | 217,02 | 218,13 | -1,36% | 929,00 |
| 27.03.2026 | 216,40 | 222,60 | 214,10 | 221,13 | 3,35% | 1.268,00 |
| 26.03.2026 | 204,15 | 216,05 | 202,55 | 213,95 | 5,21% | 604,00 |
| 25.03.2026 | 207,35 | 210,68 | 202,77 | 203,35 | -2,52% | 753,00 |
| 24.03.2026 | 202,55 | 212,75 | 199,96 | 208,60 | 1,99% | 590,00 |
| 23.03.2026 | 209,30 | 212,00 | 199,94 | 204,52 | -0,88% | 656,00 |
| 20.03.2026 | 209,52 | 211,68 | 206,15 | 206,35 | -1,19% | 419,00 |
| 19.03.2026 | 209,95 | 215,00 | 207,27 | 208,83 | 0,31% | 322,00 |
| 18.03.2026 | 205,52 | 210,58 | 203,10 | 208,18 | 1,62% | 957,00 |
| 17.03.2026 | 202,02 | 206,10 | 201,25 | 204,85 | 1,42% | 127,00 |
| 16.03.2026 | 203,10 | 204,35 | 198,65 | 201,98 | 0,06% | 396,00 |
| 13.03.2026 | 206,23 | 207,70 | 201,77 | 201,85 | -1,42% | 1.916,00 |
| 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 |