8,965€
-2,55%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 9,24 | 9,24 | 8,85 | 8,98 | -2,41% | 2.421,00 |
| 30.10.2024 | 9,10 | 9,20 | 8,94 | 9,20 | 0,90% | 5.927,00 |
| 29.10.2024 | 9,41 | 9,41 | 9,00 | 9,12 | -3,29% | 3.314,00 |
| 28.10.2024 | 9,44 | 9,51 | 9,29 | 9,43 | 0,49% | 3.076,00 |
| 25.10.2024 | 10,14 | 10,15 | 9,05 | 9,38 | -7,88% | 27.060,00 |
| 24.10.2024 | 10,22 | 10,71 | 10,19 | 10,19 | -0,59% | 1.619,00 |
| 23.10.2024 | 10,41 | 10,41 | 10,25 | 10,25 | -1,30% | 248,00 |
| 22.10.2024 | 10,15 | 10,38 | 10,13 | 10,38 | 2,12% | 6.398,00 |
| 21.10.2024 | 10,07 | 10,50 | 10,05 | 10,17 | 0,74% | 10.012,00 |
| 18.10.2024 | 10,05 | 10,34 | 10,05 | 10,09 | 2,31% | 1.522,00 |
| 17.10.2024 | 10,02 | 10,02 | 9,86 | 9,86 | -1,58% | 853,00 |
| 16.10.2024 | 9,73 | 10,05 | 9,73 | 10,02 | 2,39% | 1.734,00 |
| 15.10.2024 | 9,95 | 9,95 | 9,66 | 9,79 | -2,77% | 2.390,00 |
| 14.10.2024 | 10,03 | 10,20 | 10,03 | 10,07 | -0,05% | 2.667,00 |
| 11.10.2024 | 10,08 | 10,09 | 9,95 | 10,07 | -0,35% | 1.347,00 |
| 10.10.2024 | 10,28 | 10,30 | 10,11 | 10,11 | -2,32% | 7.635,00 |
| 09.10.2024 | 10,04 | 10,35 | 10,04 | 10,35 | 3,35% | 1.922,00 |
| 08.10.2024 | 10,05 | 10,08 | 9,83 | 10,01 | -0,89% | 2.931,00 |
| 07.10.2024 | 10,70 | 10,70 | 10,06 | 10,10 | -5,78% | 3.231,00 |
| 04.10.2024 | 10,33 | 10,76 | 10,31 | 10,72 | 4,08% | 10.100,00 |
| 03.10.2024 | 10,25 | 10,30 | 10,25 | 10,30 | -0,15% | 7,00 |
| 02.10.2024 | 10,54 | 10,54 | 10,26 | 10,32 | -2,73% | 4.442,00 |
| 01.10.2024 | 10,73 | 10,79 | 10,61 | 10,61 | -2,75% | 658,00 |
| 30.09.2024 | 11,19 | 11,19 | 10,70 | 10,91 | -0,95% | 7.009,00 |
| 27.09.2024 | 10,52 | 11,16 | 10,39 | 11,01 | 5,87% | 8.671,00 |
| 26.09.2024 | 9,99 | 10,54 | 9,99 | 10,40 | 5,18% | 1.473,00 |
| 25.09.2024 | 9,77 | 9,94 | 9,77 | 9,89 | 0,32% | 784,00 |
| 24.09.2024 | 9,94 | 9,94 | 9,80 | 9,86 | 2,05% | 1.019,00 |
| 23.09.2024 | 9,54 | 9,66 | 9,38 | 9,66 | 1,60% | 2.369,00 |
| 20.09.2024 | 9,92 | 9,92 | 9,51 | 9,51 | -4,52% | 1.891,00 |
| 19.09.2024 | 9,90 | 10,01 | 9,88 | 9,96 | 3,32% | 4.648,00 |
| 18.09.2024 | 9,55 | 9,64 | 9,55 | 9,64 | 2,60% | 2.501,00 |
| 17.09.2024 | 9,15 | 9,45 | 9,15 | 9,39 | 2,96% | 4.254,00 |
| 16.09.2024 | 9,43 | 9,43 | 9,07 | 9,12 | -3,00% | 3.763,00 |
| 13.09.2024 | 9,00 | 9,50 | 9,00 | 9,40 | 4,74% | 5.954,00 |
| 12.09.2024 | 8,75 | 9,16 | 8,75 | 8,98 | 3,82% | 11.466,00 |
| 11.09.2024 | 8,91 | 8,91 | 8,60 | 8,65 | -2,08% | 3.048,00 |
| 10.09.2024 | 9,05 | 9,05 | 8,58 | 8,83 | -3,26% | 28.951,00 |
| 09.09.2024 | 9,17 | 9,17 | 9,00 | 9,13 | 0,46% | 4.139,00 |
| 06.09.2024 | 9,28 | 9,30 | 9,03 | 9,09 | -5,04% | 1.215,00 |
| 05.09.2024 | 9,51 | 9,57 | 9,51 | 9,57 | 2,00% | 3.321,00 |
| 04.09.2024 | 9,25 | 9,41 | 9,18 | 9,38 | 0,88% | 2.725,00 |
| 03.09.2024 | 9,54 | 9,54 | 9,30 | 9,30 | -4,16% | 1.137,00 |
| 02.09.2024 | 9,69 | 9,73 | 9,42 | 9,70 | 0,37% | 6.416,00 |
| 30.08.2024 | 9,71 | 9,71 | 9,67 | 9,67 | -0,78% | 202,00 |
| 29.08.2024 | 9,86 | 9,89 | 9,74 | 9,74 | -0,57% | 2.546,00 |
| 28.08.2024 | 9,98 | 9,98 | 9,80 | 9,80 | -1,39% | 989,00 |
| 27.08.2024 | 9,99 | 10,01 | 9,94 | 9,94 | -0,28% | 1.600,00 |
| 26.08.2024 | 9,85 | 10,01 | 9,85 | 9,97 | 1,22% | 2.712,00 |
| 23.08.2024 | 9,86 | 9,88 | 9,72 | 9,85 | 1,63% | 2.940,00 |
| 22.08.2024 | 9,80 | 9,80 | 9,66 | 9,69 | -1,64% | 159,00 |
| 21.08.2024 | 9,64 | 9,85 | 9,64 | 9,85 | 2,05% | 453,00 |
| 20.08.2024 | 9,72 | 9,72 | 9,65 | 9,65 | -0,80% | 140,00 |
| 19.08.2024 | 9,57 | 9,79 | 9,56 | 9,73 | 0,89% | 123,00 |
| 16.08.2024 | 9,69 | 9,72 | 9,59 | 9,64 | 0,06% | 927,00 |
| 15.08.2024 | 9,47 | 9,68 | 9,46 | 9,64 | 1,80% | 838,00 |
| 14.08.2024 | 9,52 | 9,63 | 9,47 | 9,47 | 0,23% | 620,00 |
| 13.08.2024 | 9,41 | 9,45 | 9,39 | 9,45 | 0,17% | 332,00 |
| 12.08.2024 | 9,60 | 9,60 | 9,43 | 9,43 | -0,84% | 3.515,00 |
| 09.08.2024 | 9,47 | 9,71 | 9,47 | 9,51 | 0,87% | 3.145,00 |
| 08.08.2024 | 9,36 | 9,48 | 9,30 | 9,43 | -0,32% | 592,00 |
| 07.08.2024 | 9,20 | 9,63 | 9,18 | 9,46 | 3,91% | 3.180,00 |
| 06.08.2024 | 9,37 | 9,40 | 9,06 | 9,10 | -1,13% | 4.598,00 |
| 05.08.2024 | 9,54 | 9,54 | 8,86 | 9,21 | -6,20% | 7.939,00 |
| 02.08.2024 | 10,18 | 10,18 | 9,60 | 9,81 | -4,21% | 12.829,00 |
| 01.08.2024 | 10,43 | 10,46 | 10,15 | 10,25 | -3,49% | 7.164,00 |
| 31.07.2024 | 10,57 | 10,75 | 10,56 | 10,62 | 4,58% | 5.463,00 |
| 30.07.2024 | 10,35 | 10,37 | 10,15 | 10,15 | 0,20% | 7.320,00 |
| 29.07.2024 | 10,36 | 10,50 | 10,12 | 10,13 | -1,70% | 7.173,00 |
| 26.07.2024 | 10,14 | 10,38 | 10,05 | 10,31 | 7,37% | 3.830,00 |
| 25.07.2024 | 9,58 | 9,60 | 9,17 | 9,60 | -0,23% | 6.441,00 |
| 24.07.2024 | 9,60 | 9,71 | 9,50 | 9,62 | -0,15% | 982,00 |
| 23.07.2024 | 9,78 | 9,81 | 9,57 | 9,63 | -1,51% | 4.029,00 |
| 22.07.2024 | 9,53 | 9,78 | 9,46 | 9,78 | 3,54% | 2.225,00 |
| 19.07.2024 | 9,94 | 9,94 | 9,44 | 9,45 | -7,33% | 7.237,00 |
| 18.07.2024 | 9,98 | 10,20 | 9,94 | 10,20 | 5,34% | 1.021,00 |
| 17.07.2024 | 9,85 | 9,86 | 9,63 | 9,68 | -2,52% | 13.140,00 |
| 16.07.2024 | 9,95 | 9,95 | 9,70 | 9,93 | -1,21% | 2.357,00 |
| 15.07.2024 | 10,02 | 10,05 | 9,92 | 10,05 | -1,47% | 13.270,00 |
| 12.07.2024 | 10,15 | 10,21 | 10,15 | 10,20 | 0,99% | 1.480,00 |
| 11.07.2024 | 10,00 | 10,10 | 9,89 | 10,10 | 1,73% | 6.883,00 |
| 10.07.2024 | 9,75 | 10,02 | 9,75 | 9,93 | 1,93% | 1.260,00 |
| 09.07.2024 | 10,17 | 10,20 | 9,71 | 9,74 | -4,23% | 4.951,00 |
| 08.07.2024 | 10,42 | 10,42 | 10,17 | 10,17 | -1,83% | 831,00 |
| 05.07.2024 | 10,45 | 10,45 | 10,31 | 10,36 | 1,37% | 1.055,00 |
| 04.07.2024 | 10,08 | 10,40 | 10,08 | 10,22 | 0,99% | 1.120,00 |
| 03.07.2024 | 9,90 | 10,23 | 9,90 | 10,12 | 4,12% | 2.764,00 |
| 02.07.2024 | 9,95 | 9,95 | 9,72 | 9,72 | -3,57% | 2.741,00 |
| 01.07.2024 | 10,21 | 10,44 | 10,08 | 10,08 | 0,65% | 3.161,00 |
| 28.06.2024 | 9,97 | 10,02 | 9,90 | 10,02 | 0,94% | 3.306,00 |
| 27.06.2024 | 9,85 | 9,98 | 9,85 | 9,92 | -0,42% | 115,00 |
| 26.06.2024 | 10,00 | 10,00 | 9,96 | 9,96 | -0,51% | 1.133,00 |
| 25.06.2024 | 10,11 | 10,11 | 9,99 | 10,02 | -2,01% | 2.684,00 |
| 24.06.2024 | 10,10 | 10,27 | 9,87 | 10,22 | 1,09% | 5.585,00 |
| 21.06.2024 | 10,15 | 10,15 | 10,00 | 10,11 | -0,34% | 484,00 |
| 20.06.2024 | 9,98 | 10,20 | 9,93 | 10,15 | 2,43% | 4.714,00 |
| 19.06.2024 | 9,85 | 9,96 | 9,75 | 9,90 | -0,32% | 3.088,00 |
| 18.06.2024 | 9,83 | 9,94 | 9,75 | 9,94 | 1,37% | 4.359,00 |
| 17.06.2024 | 9,76 | 9,82 | 9,68 | 9,80 | 1,60% | 5.359,00 |
| 14.06.2024 | 10,39 | 10,39 | 9,58 | 9,65 | -7,89% | 34.733,00 |