12,080€
-1,87%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 12,11 | 12,18 | 11,77 | 12,01 | -2,48% | 639,00 |
| 17.11.2025 | 12,51 | 12,51 | 12,24 | 12,31 | 0,20% | 1.102,00 |
| 14.11.2025 | 12,62 | 12,62 | 12,29 | 12,29 | -2,07% | 1.265,00 |
| 13.11.2025 | 12,61 | 12,83 | 12,55 | 12,55 | -0,67% | 2.205,00 |
| 12.11.2025 | 12,49 | 12,73 | 12,36 | 12,63 | 1,85% | 5.845,00 |
| 11.11.2025 | 12,32 | 12,40 | 12,15 | 12,40 | 0,94% | 5.436,00 |
| 10.11.2025 | 12,15 | 12,36 | 12,14 | 12,29 | 1,95% | 3.936,00 |
| 07.11.2025 | 11,93 | 12,05 | 11,89 | 12,05 | 0,63% | 1.598,00 |
| 06.11.2025 | 11,98 | 12,11 | 11,92 | 11,98 | -0,54% | 2.647,00 |
| 05.11.2025 | 11,90 | 12,04 | 11,83 | 12,04 | 0,96% | 6.097,00 |
| 04.11.2025 | 12,20 | 12,22 | 11,93 | 11,93 | -3,17% | 982,00 |
| 03.11.2025 | 11,85 | 12,39 | 11,85 | 12,32 | 3,40% | 8.408,00 |
| 31.10.2025 | 12,10 | 12,25 | 11,82 | 11,91 | -1,65% | 4.256,00 |
| 30.10.2025 | 12,38 | 12,38 | 12,04 | 12,11 | -2,14% | 5.175,00 |
| 29.10.2025 | 12,36 | 12,52 | 12,35 | 12,38 | 0,32% | 8.601,00 |
| 28.10.2025 | 11,97 | 12,38 | 11,94 | 12,34 | 3,52% | 26.802,00 |
| 27.10.2025 | 12,16 | 12,16 | 11,65 | 11,92 | -1,16% | 14.252,00 |
| 24.10.2025 | 10,93 | 12,19 | 10,93 | 12,06 | 10,80% | 45.527,00 |
| 23.10.2025 | 10,30 | 11,02 | 10,30 | 10,88 | 7,03% | 10.205,00 |
| 22.10.2025 | 9,92 | 10,17 | 9,91 | 10,17 | 1,89% | 3.037,00 |
| 21.10.2025 | 10,08 | 10,11 | 9,92 | 9,98 | -1,23% | 5.030,00 |
| 20.10.2025 | 10,07 | 10,10 | 9,61 | 10,10 | 0,40% | 7.016,00 |
| 17.10.2025 | 9,86 | 10,08 | 9,84 | 10,06 | 0,00% | 1.278,00 |
| 16.10.2025 | 9,98 | 10,06 | 9,83 | 10,06 | 1,64% | 3.347,00 |
| 15.10.2025 | 9,94 | 10,01 | 9,81 | 9,90 | -0,26% | 3.604,00 |
| 14.10.2025 | 9,88 | 9,93 | 9,81 | 9,92 | -0,38% | 317,00 |
| 13.10.2025 | 9,92 | 10,24 | 9,89 | 9,96 | 0,73% | 1.793,00 |
| 10.10.2025 | 10,09 | 10,22 | 9,88 | 9,89 | -1,79% | 1.251,00 |
| 09.10.2025 | 10,29 | 10,30 | 10,03 | 10,07 | -1,80% | 7.112,00 |
| 08.10.2025 | 10,41 | 10,41 | 10,25 | 10,26 | -1,11% | 4.734,00 |
| 07.10.2025 | 10,64 | 10,66 | 10,36 | 10,37 | -2,99% | 4.956,00 |
| 06.10.2025 | 10,66 | 10,70 | 10,37 | 10,69 | 0,09% | 2.514,00 |
| 03.10.2025 | 10,53 | 10,69 | 10,46 | 10,68 | 1,42% | 5.534,00 |
| 02.10.2025 | 10,69 | 10,69 | 10,50 | 10,53 | -1,59% | 1.289,00 |
| 01.10.2025 | 10,64 | 10,74 | 10,60 | 10,70 | 1,47% | 757,00 |
| 30.09.2025 | 10,72 | 10,81 | 10,55 | 10,55 | -1,59% | 1.441,00 |
| 29.09.2025 | 10,82 | 10,83 | 10,68 | 10,72 | -0,65% | 865,00 |
| 26.09.2025 | 11,01 | 11,09 | 10,70 | 10,79 | -2,49% | 6.198,00 |
| 25.09.2025 | 10,95 | 11,43 | 10,88 | 11,06 | 1,24% | 5.146,00 |
| 24.09.2025 | 10,82 | 10,93 | 10,65 | 10,93 | -2,41% | 5.387,00 |
| 23.09.2025 | 11,07 | 11,27 | 11,04 | 11,20 | 1,31% | 3.956,00 |
| 22.09.2025 | 11,14 | 11,14 | 11,00 | 11,05 | 0,09% | 3.513,00 |
| 19.09.2025 | 11,08 | 11,30 | 11,00 | 11,04 | -0,50% | 4.919,00 |
| 18.09.2025 | 11,23 | 11,31 | 10,99 | 11,10 | -0,54% | 5.278,00 |
| 17.09.2025 | 10,58 | 11,30 | 10,58 | 11,16 | 5,14% | 10.868,00 |
| 16.09.2025 | 10,62 | 10,67 | 10,61 | 10,61 | -0,89% | 367,00 |
| 15.09.2025 | 10,54 | 10,77 | 10,52 | 10,71 | 2,64% | 1.408,00 |
| 12.09.2025 | 10,63 | 10,63 | 10,30 | 10,43 | -1,60% | 3.463,00 |
| 11.09.2025 | 10,44 | 10,60 | 10,42 | 10,60 | 1,44% | 1.536,00 |
| 10.09.2025 | 10,80 | 10,80 | 10,37 | 10,45 | -1,85% | 5.111,00 |
| 09.09.2025 | 10,65 | 10,72 | 10,47 | 10,65 | 0,88% | 2.782,00 |
| 08.09.2025 | 10,35 | 10,59 | 10,34 | 10,56 | 2,28% | 1.590,00 |
| 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 |