14,773€
1,56%
Echtzeit-Aktienkurs VALEO SA INH. EO 1
Bid:
Ask:
Aktienkurse zur VALEO SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 14,68 | 14,80 | 14,68 | 14,77 | 1,51% | 248,00 |
| 09.09.2026 | 14,61 | 14,64 | 14,34 | 14,55 | -0,92% | 359,00 |
| 08.09.2026 | 14,45 | 14,87 | 14,45 | 14,68 | 1,38% | 266,00 |
| 07.09.2026 | 14,52 | 14,52 | 14,28 | 14,48 | -0,21% | 141,00 |
| 04.09.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 0,00% | 240,00 |
| 03.09.2026 | 13,82 | 14,51 | 13,82 | 14,51 | 4,92% | 76,00 |
| 02.09.2026 | 13,94 | 13,94 | 13,50 | 13,83 | -0,90% | 1.176,00 |
| 01.09.2026 | 14,26 | 14,37 | 13,92 | 13,96 | -2,85% | 811,00 |
| 31.08.2026 | 14,15 | 14,47 | 14,11 | 14,37 | 1,84% | 178,00 |
| 28.08.2026 | 13,73 | 14,11 | 13,70 | 14,11 | 3,26% | 648,00 |
| 27.08.2026 | 14,07 | 14,07 | 13,66 | 13,66 | -2,46% | 1.641,00 |
| 26.08.2026 | 14,12 | 14,12 | 14,00 | 14,01 | 0,36% | 456,00 |
| 25.08.2026 | 14,04 | 14,04 | 13,94 | 13,96 | -0,99% | 903,00 |
| 24.08.2026 | 14,13 | 14,13 | 14,07 | 14,10 | -1,12% | 370,00 |
| 21.08.2026 | 14,12 | 14,46 | 14,12 | 14,26 | 0,88% | 359,00 |
| 20.08.2026 | 14,33 | 14,38 | 14,10 | 14,13 | -1,36% | 1.308,00 |
| 19.08.2026 | 14,52 | 14,56 | 14,29 | 14,33 | -1,65% | 3.753,00 |
| 18.08.2026 | 14,76 | 14,89 | 14,56 | 14,57 | -1,62% | 640,00 |
| 17.08.2026 | 14,64 | 14,81 | 14,56 | 14,81 | 1,58% | 317,00 |
| 14.08.2026 | 14,61 | 14,61 | 14,57 | 14,58 | -1,22% | 735,00 |
| 13.08.2026 | 14,56 | 14,76 | 14,49 | 14,76 | 1,34% | 3.114,00 |
| 12.08.2026 | 14,65 | 14,70 | 14,56 | 14,56 | -0,72% | 268,00 |
| 11.08.2026 | 14,67 | 14,67 | 14,49 | 14,67 | 0,41% | 2.286,00 |
| 10.08.2026 | 14,63 | 14,70 | 14,50 | 14,61 | 0,10% | 3.536,00 |
| 07.08.2026 | 14,32 | 14,87 | 14,30 | 14,59 | 0,52% | 1.783,00 |
| 06.08.2026 | 15,11 | 15,11 | 14,52 | 14,52 | -3,71% | 442,00 |
| 05.08.2026 | 14,88 | 15,28 | 14,88 | 15,08 | 2,83% | 2.702,00 |
| 04.08.2026 | 14,70 | 14,70 | 14,49 | 14,66 | -2,27% | 600,00 |
| 03.08.2026 | 14,78 | 15,38 | 14,70 | 15,00 | 0,13% | 4.709,00 |
| 31.07.2026 | 15,11 | 15,15 | 14,75 | 14,98 | -0,23% | 1.025,00 |
| 30.07.2026 | 14,40 | 15,10 | 14,37 | 15,02 | 3,55% | 5.043,00 |
| 29.07.2026 | 14,34 | 14,50 | 14,06 | 14,50 | 0,76% | 1.100,00 |
| 28.07.2026 | 13,99 | 14,39 | 13,99 | 14,39 | 4,28% | 2.047,00 |
| 27.07.2026 | 13,84 | 13,98 | 13,66 | 13,80 | 0,73% | 3.370,00 |
| 24.07.2026 | 14,01 | 14,06 | 13,70 | 13,70 | -2,25% | 3.245,00 |
| 23.07.2026 | 13,47 | 14,06 | 12,92 | 14,02 | 4,82% | 3.894,00 |
| 22.07.2026 | 13,06 | 13,37 | 12,94 | 13,37 | 2,33% | 1.700,00 |
| 21.07.2026 | 12,93 | 13,13 | 12,93 | 13,07 | 2,51% | 290,00 |
| 20.07.2026 | 12,62 | 12,75 | 12,55 | 12,75 | -1,24% | 1.727,00 |
| 17.07.2026 | 12,96 | 12,96 | 12,65 | 12,91 | -1,07% | 106,00 |
| 16.07.2026 | 12,74 | 13,20 | 12,74 | 13,05 | 2,88% | 667,00 |
| 15.07.2026 | 12,50 | 12,68 | 12,30 | 12,68 | 1,77% | 381,00 |
| 14.07.2026 | 12,46 | 12,47 | 12,34 | 12,46 | 0,08% | 1.875,00 |
| 13.07.2026 | 12,27 | 12,58 | 12,11 | 12,45 | 0,61% | 9.439,00 |
| 10.07.2026 | 12,41 | 12,41 | 12,38 | 12,38 | 0,73% | 5,00 |
| 09.07.2026 | 12,24 | 12,29 | 12,10 | 12,29 | -0,57% | 9.579,00 |
| 08.07.2026 | 12,64 | 12,64 | 12,22 | 12,36 | -6,47% | 1.195,00 |
| 07.07.2026 | 13,42 | 13,57 | 13,20 | 13,21 | -1,78% | 47,00 |
| 06.07.2026 | 13,25 | 13,45 | 13,19 | 13,45 | 1,24% | 3.171,00 |
| 03.07.2026 | 13,01 | 13,33 | 13,01 | 13,29 | 3,67% | 631,00 |
| 02.07.2026 | 12,63 | 12,99 | 12,63 | 12,82 | 1,34% | 316,00 |
| 01.07.2026 | 12,83 | 12,83 | 12,50 | 12,65 | -1,48% | 843,00 |
| 30.06.2026 | 12,42 | 12,84 | 12,42 | 12,84 | 3,34% | 2.052,00 |
| 29.06.2026 | 12,55 | 12,55 | 12,29 | 12,42 | -0,72% | 3.789,00 |
| 26.06.2026 | 13,05 | 13,08 | 12,44 | 12,51 | -5,23% | 2.302,00 |
| 25.06.2026 | 13,53 | 13,56 | 13,16 | 13,20 | -1,71% | 739,00 |
| 24.06.2026 | 13,76 | 13,79 | 13,43 | 13,43 | -2,11% | 1.108,00 |
| 23.06.2026 | 13,84 | 13,85 | 13,46 | 13,72 | -1,47% | 233,00 |
| 22.06.2026 | 13,59 | 13,94 | 13,43 | 13,93 | 2,54% | 1.855,00 |
| 19.06.2026 | 13,32 | 13,65 | 13,32 | 13,58 | 1,15% | 1.486,00 |
| 18.06.2026 | 14,06 | 14,13 | 13,14 | 13,43 | -4,45% | 4.267,00 |
| 17.06.2026 | 14,40 | 14,55 | 14,03 | 14,05 | -1,95% | 6.105,00 |
| 16.06.2026 | 14,88 | 14,89 | 14,33 | 14,33 | -3,76% | 3.495,00 |
| 15.06.2026 | 14,75 | 15,25 | 14,67 | 14,89 | 2,37% | 4.657,00 |
| 12.06.2026 | 14,52 | 14,93 | 14,31 | 14,55 | 1,15% | 8.303,00 |
| 11.06.2026 | 14,28 | 14,38 | 14,22 | 14,38 | 0,88% | 2.063,00 |
| 10.06.2026 | 14,41 | 14,67 | 14,05 | 14,26 | -1,01% | 4.645,00 |
| 09.06.2026 | 15,17 | 16,37 | 13,50 | 14,40 | -4,79% | 16.599,00 |
| 08.06.2026 | 14,68 | 15,25 | 14,45 | 15,13 | 1,82% | 18.354,00 |
| 05.06.2026 | 15,51 | 15,69 | 14,82 | 14,86 | -4,90% | 11.060,00 |
| 04.06.2026 | 16,16 | 17,37 | 15,50 | 15,62 | -6,47% | 22.880,00 |
| 03.06.2026 | 13,95 | 18,10 | 13,81 | 16,70 | 20,66% | 49.347,00 |
| 02.06.2026 | 13,24 | 14,00 | 13,24 | 13,84 | 5,81% | 6.265,00 |
| 01.06.2026 | 13,28 | 13,43 | 12,98 | 13,08 | -1,36% | 1.741,00 |
| 29.05.2026 | 13,30 | 13,48 | 13,25 | 13,26 | 0,04% | 1.381,00 |
| 28.05.2026 | 13,43 | 13,74 | 13,26 | 13,26 | -1,85% | 4.950,00 |
| 27.05.2026 | 12,62 | 13,99 | 12,62 | 13,51 | 7,01% | 9.644,00 |
| 26.05.2026 | 12,70 | 12,71 | 12,59 | 12,62 | -4,39% | 263,00 |
| 25.05.2026 | 12,79 | 13,25 | 12,79 | 13,20 | 4,64% | 1.918,00 |
| 22.05.2026 | 12,51 | 12,66 | 12,51 | 12,62 | 2,06% | 1.739,00 |
| 21.05.2026 | 12,29 | 12,52 | 12,27 | 12,36 | 0,77% | 942,00 |
| 20.05.2026 | 12,00 | 12,27 | 11,97 | 12,27 | 0,33% | 2.432,00 |
| 19.05.2026 | 12,52 | 12,60 | 12,23 | 12,23 | -4,08% | 1.206,00 |
| 18.05.2026 | 12,90 | 12,90 | 12,38 | 12,75 | 0,51% | 10.284,00 |
| 15.05.2026 | 12,64 | 12,78 | 12,48 | 12,68 | -0,55% | 1.861,00 |
| 14.05.2026 | 12,36 | 12,82 | 12,35 | 12,75 | 3,16% | 3.991,00 |
| 13.05.2026 | 12,12 | 12,38 | 11,86 | 12,36 | 3,78% | 2.922,00 |
| 12.05.2026 | 11,54 | 12,03 | 11,54 | 11,91 | 2,76% | 3.227,00 |
| 11.05.2026 | 11,71 | 11,78 | 11,55 | 11,59 | -1,28% | 3.034,00 |
| 08.05.2026 | 11,48 | 11,81 | 11,46 | 11,74 | 1,78% | 3.321,00 |
| 07.05.2026 | 11,43 | 11,83 | 11,43 | 11,54 | 0,92% | 2.502,00 |
| 06.05.2026 | 11,01 | 11,60 | 11,01 | 11,43 | 8,14% | 3.318,00 |
| 05.05.2026 | 10,58 | 10,66 | 10,57 | 10,57 | 2,08% | 29.519,00 |
| 04.05.2026 | 10,66 | 10,78 | 10,36 | 10,36 | -0,96% | 2.875,00 |
| 30.04.2026 | 10,38 | 10,46 | 10,38 | 10,46 | 0,00% | 231,00 |
| 29.04.2026 | 10,58 | 10,62 | 10,46 | 10,46 | -1,46% | 754,00 |
| 28.04.2026 | 10,75 | 10,80 | 10,60 | 10,61 | -1,03% | 1.253,00 |
| 27.04.2026 | 10,70 | 10,79 | 10,63 | 10,72 | -0,23% | 331,00 |
| 24.04.2026 | 11,13 | 11,28 | 10,64 | 10,75 | -2,32% | 2.526,00 |
| 23.04.2026 | 10,97 | 11,24 | 10,97 | 11,00 | -0,41% | 1.870,00 |