10,340€
-0,24%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 10,39 | 10,51 | 10,32 | 10,32 | -0,43% | 931,00 |
| 04.09.2025 | 10,16 | 10,37 | 10,16 | 10,37 | 1,52% | 115,00 |
| 03.09.2025 | 10,39 | 10,43 | 10,21 | 10,21 | -1,83% | 2.379,00 |
| 02.09.2025 | 10,43 | 10,43 | 10,35 | 10,40 | -0,72% | 495,00 |
| 01.09.2025 | 10,40 | 10,48 | 10,38 | 10,48 | 1,11% | 3.716,00 |
| 29.08.2025 | 10,39 | 10,39 | 10,30 | 10,36 | -0,10% | 525,00 |
| 28.08.2025 | 10,60 | 10,60 | 10,37 | 10,37 | -1,00% | 1.943,00 |
| 27.08.2025 | 10,49 | 10,50 | 10,48 | 10,48 | -0,57% | 1.204,00 |
| 26.08.2025 | 10,69 | 10,69 | 10,29 | 10,54 | -2,27% | 1.536,00 |
| 25.08.2025 | 10,87 | 10,94 | 10,70 | 10,78 | -0,69% | 8.341,00 |
| 22.08.2025 | 10,67 | 10,88 | 10,63 | 10,86 | 2,65% | 10.342,00 |
| 21.08.2025 | 10,51 | 10,60 | 10,51 | 10,58 | 0,62% | 6.179,00 |
| 20.08.2025 | 10,60 | 10,66 | 10,48 | 10,51 | -1,31% | 10.585,00 |
| 19.08.2025 | 10,29 | 10,68 | 10,29 | 10,65 | 4,41% | 1.533,00 |
| 18.08.2025 | 10,41 | 10,41 | 10,20 | 10,20 | -1,50% | 1.675,00 |
| 15.08.2025 | 10,39 | 10,59 | 10,36 | 10,36 | -0,38% | 3.171,00 |
| 14.08.2025 | 10,29 | 10,40 | 10,23 | 10,40 | 0,10% | 2.381,00 |
| 13.08.2025 | 10,29 | 10,40 | 10,18 | 10,39 | 1,22% | 7.940,00 |
| 12.08.2025 | 10,06 | 10,28 | 10,02 | 10,26 | 2,40% | 7.902,00 |
| 11.08.2025 | 10,03 | 10,11 | 9,96 | 10,02 | 0,05% | 2.032,00 |
| 08.08.2025 | 9,68 | 10,02 | 9,64 | 10,02 | 5,35% | 6.030,00 |
| 07.08.2025 | 9,53 | 9,53 | 9,39 | 9,51 | 0,66% | 307,00 |
| 06.08.2025 | 9,57 | 9,61 | 9,44 | 9,44 | -0,71% | 3.427,00 |
| 05.08.2025 | 9,42 | 9,51 | 9,35 | 9,51 | 1,52% | 1.720,00 |
| 04.08.2025 | 9,55 | 9,64 | 9,29 | 9,37 | -1,37% | 3.271,00 |
| 01.08.2025 | 9,59 | 9,75 | 9,47 | 9,50 | -1,43% | 2.691,00 |
| 31.07.2025 | 9,47 | 9,64 | 9,43 | 9,64 | 1,54% | 1.523,00 |
| 30.07.2025 | 9,68 | 9,68 | 9,44 | 9,49 | -3,73% | 1.881,00 |
| 29.07.2025 | 9,90 | 10,11 | 9,80 | 9,86 | 0,14% | 4.093,00 |
| 28.07.2025 | 9,97 | 10,27 | 9,85 | 9,85 | 0,26% | 25.662,00 |
| 25.07.2025 | 9,85 | 9,90 | 8,72 | 9,82 | 0,61% | 34.368,00 |
| 24.07.2025 | 10,38 | 10,61 | 9,50 | 9,76 | -5,65% | 15.807,00 |
| 23.07.2025 | 9,96 | 10,46 | 9,96 | 10,35 | 4,86% | 10.754,00 |
| 22.07.2025 | 9,96 | 9,96 | 9,86 | 9,87 | -1,68% | 3.207,00 |
| 21.07.2025 | 9,90 | 10,04 | 9,84 | 10,04 | 1,30% | 5.630,00 |
| 18.07.2025 | 9,94 | 10,04 | 9,86 | 9,91 | -0,22% | 7.206,00 |
| 17.07.2025 | 10,02 | 10,09 | 9,90 | 9,93 | 1,72% | 2.006,00 |
| 16.07.2025 | 9,86 | 9,89 | 9,56 | 9,76 | -0,91% | 4.469,00 |
| 15.07.2025 | 10,00 | 10,19 | 9,85 | 9,85 | -0,38% | 2.350,00 |
| 14.07.2025 | 9,94 | 9,97 | 9,79 | 9,89 | -1,37% | 4.616,00 |
| 11.07.2025 | 10,14 | 10,14 | 10,00 | 10,03 | -1,23% | 1.683,00 |
| 10.07.2025 | 9,97 | 10,18 | 9,97 | 10,15 | 1,62% | 9.200,00 |
| 09.07.2025 | 9,73 | 10,04 | 9,70 | 9,99 | 2,84% | 17.969,00 |
| 08.07.2025 | 9,38 | 9,72 | 9,38 | 9,71 | 3,63% | 3.037,00 |
| 07.07.2025 | 9,21 | 9,37 | 9,21 | 9,37 | 1,19% | 663,00 |
| 04.07.2025 | 9,41 | 9,41 | 9,25 | 9,26 | -2,26% | 1.014,00 |
| 03.07.2025 | 9,60 | 9,91 | 9,30 | 9,48 | -1,90% | 17.572,00 |
| 02.07.2025 | 9,29 | 9,70 | 9,20 | 9,66 | 6,39% | 20.593,00 |
| 01.07.2025 | 9,32 | 9,32 | 9,01 | 9,08 | -2,66% | 4.915,00 |
| 30.06.2025 | 9,90 | 9,90 | 9,22 | 9,33 | -2,32% | 21.657,00 |
| 27.06.2025 | 9,24 | 9,55 | 9,21 | 9,55 | 3,49% | 3.460,00 |
| 26.06.2025 | 9,10 | 9,45 | 9,10 | 9,23 | 3,20% | 9.844,00 |
| 25.06.2025 | 9,07 | 9,10 | 8,85 | 8,94 | -0,97% | 9.851,00 |
| 24.06.2025 | 8,71 | 9,08 | 8,71 | 9,03 | 4,78% | 6.679,00 |
| 23.06.2025 | 8,86 | 8,86 | 8,58 | 8,62 | -2,91% | 2.857,00 |
| 20.06.2025 | 9,18 | 9,18 | 8,88 | 8,88 | -1,00% | 1.014,00 |
| 19.06.2025 | 8,99 | 8,99 | 8,93 | 8,97 | -0,76% | 2.989,00 |
| 18.06.2025 | 9,08 | 9,13 | 8,83 | 9,04 | -0,63% | - |
| 17.06.2025 | 9,21 | 9,21 | 9,06 | 9,09 | -0,07% | 2.130,00 |
| 16.06.2025 | 8,87 | 9,21 | 8,84 | 9,10 | 2,85% | 10.139,00 |
| 13.06.2025 | 9,00 | 9,00 | 8,85 | 8,85 | -3,47% | 2.931,00 |
| 12.06.2025 | 9,15 | 9,26 | 9,08 | 9,16 | -1,67% | 8.651,00 |
| 11.06.2025 | 9,09 | 9,48 | 9,09 | 9,32 | 2,26% | 14.585,00 |
| 10.06.2025 | 8,72 | 9,12 | 8,71 | 9,11 | 4,30% | 4.031,00 |
| 09.06.2025 | 8,57 | 8,74 | 8,54 | 8,74 | 1,60% | 1.763,00 |
| 06.06.2025 | 8,52 | 8,67 | 8,52 | 8,60 | 0,58% | 1.845,00 |
| 05.06.2025 | 8,81 | 8,83 | 8,42 | 8,55 | -3,11% | 17.139,00 |
| 04.06.2025 | 9,01 | 9,04 | 8,80 | 8,82 | -2,06% | 23.621,00 |
| 03.06.2025 | 8,98 | 9,01 | 8,81 | 9,01 | 0,40% | 416,00 |
| 02.06.2025 | 9,22 | 9,22 | 8,90 | 8,97 | -3,17% | 4.748,00 |
| 30.05.2025 | 9,37 | 9,45 | 9,20 | 9,27 | -0,66% | 889,00 |
| 29.05.2025 | 9,33 | 9,49 | 9,23 | 9,33 | 1,11% | 13.549,00 |
| 28.05.2025 | 8,98 | 9,24 | 8,98 | 9,23 | 2,51% | 6.686,00 |
| 27.05.2025 | 9,00 | 9,11 | 8,93 | 9,00 | -0,09% | 8.552,00 |
| 26.05.2025 | 8,83 | 9,02 | 8,49 | 9,01 | -1,12% | 8.895,00 |
| 23.05.2025 | 9,29 | 9,36 | 8,88 | 9,11 | -2,25% | 14.221,00 |
| 22.05.2025 | 9,46 | 9,46 | 9,25 | 9,32 | -1,42% | 4.981,00 |
| 21.05.2025 | 9,53 | 9,64 | 9,43 | 9,46 | -0,98% | 3.971,00 |
| 20.05.2025 | 9,37 | 9,67 | 9,27 | 9,55 | 1,75% | 3.490,00 |
| 19.05.2025 | 9,34 | 9,39 | 9,31 | 9,39 | -0,19% | 1.053,00 |
| 16.05.2025 | 9,49 | 9,52 | 9,37 | 9,40 | -1,18% | 1.035,00 |
| 15.05.2025 | 9,69 | 9,73 | 9,51 | 9,52 | -2,32% | 3.740,00 |
| 14.05.2025 | 9,83 | 9,85 | 9,65 | 9,74 | -0,96% | 3.215,00 |
| 13.05.2025 | 9,69 | 9,84 | 9,63 | 9,84 | 2,65% | 3.019,00 |
| 12.05.2025 | 9,05 | 9,71 | 9,05 | 9,58 | 6,59% | 5.509,00 |
| 09.05.2025 | 9,00 | 9,08 | 8,94 | 8,99 | 0,69% | 3.938,00 |
| 08.05.2025 | 8,77 | 8,93 | 8,71 | 8,93 | 2,62% | 2.589,00 |
| 07.05.2025 | 8,72 | 8,73 | 8,65 | 8,70 | 0,05% | 1.039,00 |
| 06.05.2025 | 8,88 | 8,88 | 8,63 | 8,70 | 0,00% | 1.116,00 |
| 05.05.2025 | 8,87 | 8,87 | 8,69 | 8,70 | -2,14% | 5.288,00 |
| 02.05.2025 | 8,87 | 8,90 | 8,69 | 8,89 | 2,85% | 6.912,00 |
| 30.04.2025 | 8,94 | 8,94 | 8,43 | 8,64 | -2,28% | 4.956,00 |
| 29.04.2025 | 8,91 | 9,13 | 8,83 | 8,84 | -0,45% | 2.224,00 |
| 28.04.2025 | 8,82 | 8,96 | 8,82 | 8,88 | 0,38% | 4.222,00 |
| 25.04.2025 | 8,85 | 9,00 | 8,74 | 8,85 | 0,36% | 5.587,00 |
| 24.04.2025 | 8,63 | 8,82 | 8,55 | 8,82 | 2,65% | 5.734,00 |
| 23.04.2025 | 8,29 | 8,84 | 8,20 | 8,59 | 4,71% | 13.214,00 |
| 22.04.2025 | 7,99 | 8,21 | 7,99 | 8,20 | 2,29% | 2.113,00 |
| 17.04.2025 | 8,07 | 8,10 | 7,89 | 8,02 | 0,48% | 3.976,00 |
| 16.04.2025 | 8,03 | 8,08 | 7,92 | 7,98 | -2,35% | 9.337,00 |