38,373$
-3,22%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 39,58 | 40,06 | 38,25 | 38,39 | -3,18% | 1.814.854,00 |
| 29.07.2026 | 39,59 | 40,29 | 39,35 | 39,65 | -1,37% | 1.450.928,00 |
| 28.07.2026 | 40,46 | 40,84 | 39,96 | 40,20 | 1,62% | 1.793.211,00 |
| 27.07.2026 | 39,40 | 39,89 | 39,21 | 39,56 | 1,54% | 1.545.512,00 |
| 24.07.2026 | 38,42 | 39,20 | 38,11 | 38,96 | 1,70% | 1.430.339,00 |
| 23.07.2026 | 38,50 | 38,92 | 37,99 | 38,31 | -1,84% | 1.868.754,00 |
| 22.07.2026 | 39,77 | 39,99 | 38,84 | 39,03 | -1,06% | 1.674.754,00 |
| 21.07.2026 | 39,93 | 39,93 | 39,02 | 39,45 | -0,23% | 2.400.741,00 |
| 20.07.2026 | 40,20 | 40,32 | 39,39 | 39,54 | -1,08% | 1.577.173,00 |
| 17.07.2026 | 40,12 | 41,08 | 39,76 | 39,97 | -0,74% | 1.715.612,00 |
| 16.07.2026 | 39,46 | 40,88 | 39,46 | 40,27 | 2,26% | 3.034.461,00 |
| 15.07.2026 | 38,87 | 39,92 | 38,84 | 39,38 | 1,26% | 1.363.481,00 |
| 14.07.2026 | 38,78 | 38,95 | 37,67 | 38,89 | 0,88% | 2.005.042,00 |
| 13.07.2026 | 38,79 | 39,16 | 38,46 | 38,55 | -0,23% | 1.655.455,00 |
| 10.07.2026 | 38,02 | 38,91 | 38,02 | 38,64 | 1,74% | 1.487.014,00 |
| 09.07.2026 | 37,28 | 38,04 | 37,28 | 37,98 | 0,82% | 2.019.050,00 |
| 08.07.2026 | 38,27 | 38,58 | 37,06 | 37,67 | -3,04% | 2.657.588,00 |
| 07.07.2026 | 39,00 | 39,45 | 38,49 | 38,85 | 0,67% | 1.705.398,00 |
| 06.07.2026 | 39,03 | 39,12 | 37,75 | 38,59 | -1,25% | 2.008.060,00 |
| 02.07.2026 | 38,41 | 39,18 | 37,56 | 39,08 | 2,44% | 2.813.833,00 |
| 01.07.2026 | 39,24 | 39,65 | 37,95 | 38,15 | -3,52% | 2.336.326,00 |
| 30.06.2026 | 39,30 | 39,78 | 38,78 | 39,54 | -0,30% | 1.772.904,00 |
| 29.06.2026 | 39,79 | 40,26 | 39,58 | 39,66 | -1,34% | 2.143.673,00 |
| 26.06.2026 | 39,50 | 40,23 | 39,00 | 40,20 | 1,21% | 3.041.957,00 |
| 25.06.2026 | 39,72 | 40,25 | 39,19 | 39,72 | 0,28% | 1.514.325,00 |
| 24.06.2026 | 38,78 | 39,74 | 38,55 | 39,61 | 3,37% | 1.950.403,00 |
| 23.06.2026 | 37,04 | 38,44 | 36,97 | 38,32 | 2,08% | 1.522.567,00 |
| 22.06.2026 | 37,67 | 38,06 | 37,51 | 37,54 | -1,45% | 1.840.154,00 |
| 19.06.2026 | 38,06 | 38,09 | 38,06 | 38,09 | 0,06% | - |
| 18.06.2026 | 38,00 | 38,35 | 37,82 | 38,07 | 1,68% | 3.866.775,00 |
| 17.06.2026 | 37,29 | 38,17 | 37,03 | 37,44 | -0,82% | 1.894.276,00 |
| 16.06.2026 | 38,18 | 38,95 | 37,70 | 37,75 | -1,02% | 1.996.455,00 |
| 15.06.2026 | 38,18 | 39,01 | 38,02 | 38,14 | 1,41% | 2.463.371,00 |
| 12.06.2026 | 37,96 | 38,13 | 37,42 | 37,61 | -0,53% | 2.494.410,00 |
| 11.06.2026 | 36,83 | 38,08 | 36,73 | 37,81 | 4,10% | 2.455.722,00 |
| 10.06.2026 | 37,21 | 37,68 | 36,29 | 36,32 | -2,10% | 2.974.047,00 |
| 09.06.2026 | 36,45 | 37,43 | 36,14 | 37,10 | 2,54% | 2.358.303,00 |
| 08.06.2026 | 35,53 | 36,97 | 35,49 | 36,18 | 1,26% | 2.742.741,00 |
| 05.06.2026 | 35,26 | 35,86 | 35,15 | 35,73 | 1,36% | 1.575.417,00 |
| 04.06.2026 | 35,08 | 35,51 | 34,49 | 35,25 | 1,73% | 1.908.393,00 |
| 03.06.2026 | 33,97 | 34,92 | 33,69 | 34,65 | 2,09% | 1.981.438,00 |
| 02.06.2026 | 33,40 | 34,41 | 33,18 | 33,94 | 1,53% | 1.812.288,00 |
| 01.06.2026 | 33,62 | 33,68 | 32,97 | 33,43 | -0,95% | 1.391.031,00 |
| 29.05.2026 | 34,83 | 35,00 | 33,64 | 33,75 | -1,26% | 2.844.345,00 |
| 28.05.2026 | 34,11 | 34,73 | 33,83 | 34,18 | -1,16% | 1.203.193,00 |
| 27.05.2026 | 34,24 | 34,72 | 34,04 | 34,58 | 1,83% | 1.308.483,00 |
| 26.05.2026 | 33,71 | 34,21 | 33,13 | 33,96 | 1,13% | 1.798.929,00 |
| 22.05.2026 | 33,16 | 34,31 | 33,05 | 33,58 | 1,08% | 1.436.888,00 |
| 21.05.2026 | 32,87 | 33,79 | 32,28 | 33,22 | -0,15% | 1.896.576,00 |
| 20.05.2026 | 32,13 | 33,44 | 31,41 | 33,27 | 3,42% | 1.856.504,00 |
| 19.05.2026 | 33,05 | 33,23 | 32,12 | 32,17 | -3,22% | 1.535.707,00 |
| 18.05.2026 | 32,60 | 33,54 | 31,99 | 33,24 | 2,62% | 2.030.219,00 |
| 15.05.2026 | 32,73 | 33,63 | 32,36 | 32,39 | 0,03% | 2.462.792,00 |
| 14.05.2026 | 32,42 | 32,51 | 31,77 | 32,38 | 0,90% | 2.377.155,00 |
| 13.05.2026 | 32,79 | 32,79 | 31,82 | 32,09 | -2,16% | 2.337.733,00 |
| 12.05.2026 | 34,35 | 34,41 | 32,42 | 32,80 | -4,93% | 3.348.120,00 |
| 11.05.2026 | 35,63 | 35,80 | 34,27 | 34,50 | -3,14% | 2.468.787,00 |
| 08.05.2026 | 35,85 | 37,12 | 35,39 | 35,62 | -0,70% | 3.957.595,00 |
| 07.05.2026 | 35,96 | 36,30 | 33,74 | 35,87 | 4,98% | 6.595.210,00 |
| 06.05.2026 | 32,99 | 34,38 | 32,98 | 34,17 | 5,37% | 4.246.029,00 |
| 05.05.2026 | 32,03 | 32,79 | 31,58 | 32,43 | 1,00% | 3.062.304,00 |
| 04.05.2026 | 32,30 | 32,55 | 31,64 | 32,11 | -1,53% | 2.328.390,00 |
| 01.05.2026 | 33,35 | 33,44 | 32,30 | 32,61 | -1,87% | 1.810.127,00 |
| 30.04.2026 | 32,56 | 33,76 | 32,27 | 33,23 | 2,88% | 2.393.195,00 |
| 29.04.2026 | 32,47 | 32,65 | 32,22 | 32,30 | -0,25% | 2.101.490,00 |
| 28.04.2026 | 32,98 | 33,67 | 32,32 | 32,38 | -1,85% | 1.618.559,00 |
| 27.04.2026 | 33,46 | 33,89 | 32,95 | 32,99 | -0,72% | 1.865.677,00 |
| 24.04.2026 | 32,08 | 33,32 | 31,68 | 33,23 | 2,78% | 4.137.315,00 |
| 23.04.2026 | 32,86 | 32,94 | 32,20 | 32,33 | -1,22% | 2.138.801,00 |
| 22.04.2026 | 33,95 | 33,95 | 32,06 | 32,73 | -3,14% | 3.677.282,00 |
| 21.04.2026 | 34,98 | 35,08 | 33,32 | 33,79 | -2,45% | 1.920.685,00 |
| 20.04.2026 | 34,48 | 34,78 | 34,28 | 34,64 | 0,23% | 1.642.089,00 |
| 17.04.2026 | 33,83 | 35,11 | 33,66 | 34,56 | 4,79% | 1.979.424,00 |
| 16.04.2026 | 33,12 | 33,57 | 32,87 | 32,98 | -0,33% | 1.068.588,00 |
| 15.04.2026 | 33,07 | 33,32 | 32,77 | 33,09 | -0,15% | 1.408.510,00 |
| 14.04.2026 | 33,38 | 33,86 | 32,85 | 33,14 | -0,51% | 1.543.268,00 |
| 13.04.2026 | 33,51 | 34,17 | 32,90 | 33,31 | -1,36% | 1.442.404,00 |
| 10.04.2026 | 34,60 | 35,10 | 33,55 | 33,77 | -2,99% | 1.474.138,00 |
| 09.04.2026 | 35,27 | 35,46 | 34,46 | 34,81 | -0,20% | 1.611.942,00 |
| 08.04.2026 | 35,05 | 36,24 | 34,37 | 34,88 | 3,84% | 2.542.257,00 |
| 07.04.2026 | 33,39 | 33,89 | 33,16 | 33,59 | -0,44% | 1.234.625,00 |
| 06.04.2026 | 33,03 | 33,80 | 32,91 | 33,74 | 1,23% | 1.022.150,00 |
| 02.04.2026 | 33,57 | 34,22 | 33,12 | 33,33 | -2,23% | 1.212.905,00 |
| 01.04.2026 | 33,91 | 34,35 | 33,57 | 34,09 | 1,22% | 1.894.264,00 |
| 31.03.2026 | 33,65 | 34,39 | 33,19 | 33,68 | 1,63% | 2.126.200,00 |
| 30.03.2026 | 33,74 | 33,74 | 33,01 | 33,14 | -0,84% | 2.315.459,00 |
| 27.03.2026 | 34,42 | 34,48 | 33,16 | 33,42 | -3,55% | 1.573.695,00 |
| 26.03.2026 | 34,88 | 35,42 | 34,40 | 34,65 | -1,56% | 1.963.863,00 |
| 25.03.2026 | 34,69 | 35,25 | 33,82 | 35,20 | 2,39% | 1.163.496,00 |
| 24.03.2026 | 33,51 | 34,59 | 33,35 | 34,38 | 2,05% | 1.446.374,00 |
| 23.03.2026 | 34,17 | 34,73 | 33,66 | 33,69 | 2,90% | 2.593.764,00 |
| 20.03.2026 | 32,92 | 32,97 | 32,42 | 32,74 | -0,24% | 2.192.396,00 |
| 19.03.2026 | 33,17 | 33,25 | 32,33 | 32,82 | -1,71% | 2.162.643,00 |
| 18.03.2026 | 33,68 | 34,00 | 33,04 | 33,39 | -1,88% | 1.122.500,00 |
| 17.03.2026 | 33,88 | 34,69 | 33,88 | 34,03 | 0,86% | 1.253.866,00 |
| 16.03.2026 | 33,61 | 34,21 | 33,27 | 33,74 | 0,42% | 1.562.649,00 |
| 13.03.2026 | 33,86 | 34,74 | 33,54 | 33,60 | -1,29% | 1.359.667,00 |
| 12.03.2026 | 34,44 | 34,73 | 33,74 | 34,04 | -1,99% | 2.384.530,00 |
| 11.03.2026 | 35,16 | 35,20 | 34,47 | 34,73 | -1,08% | 1.425.109,00 |
| 10.03.2026 | 34,62 | 36,12 | 34,54 | 35,11 | 0,86% | 2.053.319,00 |