7,963€
3,25%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 7,71 | 8,01 | 7,70 | 7,96 | 3,18% | 3.808,00 |
| 14.04.2025 | 7,68 | 7,76 | 7,60 | 7,71 | 0,78% | 8.175,00 |
| 11.04.2025 | 7,39 | 7,65 | 7,18 | 7,65 | 4,59% | 23.638,00 |
| 10.04.2025 | 7,55 | 7,90 | 7,18 | 7,32 | -3,94% | 29.518,00 |
| 09.04.2025 | 6,93 | 7,66 | 6,79 | 7,62 | 7,27% | 37.552,00 |
| 08.04.2025 | 7,82 | 7,85 | 7,10 | 7,10 | -7,67% | 12.441,00 |
| 07.04.2025 | 7,46 | 7,72 | 6,89 | 7,69 | -0,03% | 19.399,00 |
| 04.04.2025 | 7,89 | 7,94 | 7,21 | 7,69 | -3,85% | 33.513,00 |
| 03.04.2025 | 8,37 | 8,42 | 7,93 | 8,00 | -6,10% | 27.477,00 |
| 02.04.2025 | 8,55 | 8,68 | 8,26 | 8,52 | -0,35% | 5.633,00 |
| 01.04.2025 | 8,66 | 8,68 | 8,50 | 8,55 | -0,54% | 4.670,00 |
| 31.03.2025 | 8,89 | 9,09 | 8,50 | 8,60 | -3,61% | 17.420,00 |
| 28.03.2025 | 9,19 | 9,19 | 8,85 | 8,92 | -3,19% | 23.602,00 |
| 27.03.2025 | 9,90 | 9,90 | 9,17 | 9,21 | -7,16% | 22.449,00 |
| 26.03.2025 | 10,27 | 10,39 | 9,92 | 9,92 | -3,44% | 9.406,00 |
| 25.03.2025 | 9,87 | 10,29 | 9,87 | 10,28 | 4,02% | 5.314,00 |
| 24.03.2025 | 9,88 | 9,95 | 9,86 | 9,88 | 0,80% | 678,00 |
| 21.03.2025 | 9,70 | 9,82 | 9,70 | 9,80 | -1,03% | 6.740,00 |
| 20.03.2025 | 10,02 | 10,02 | 9,78 | 9,90 | -1,42% | 479,00 |
| 19.03.2025 | 10,09 | 10,09 | 9,85 | 10,05 | -0,50% | 2.978,00 |
| 18.03.2025 | 10,12 | 10,30 | 10,04 | 10,10 | 1,56% | 2.113,00 |
| 17.03.2025 | 9,77 | 9,97 | 9,77 | 9,94 | 1,43% | 1.940,00 |
| 14.03.2025 | 9,62 | 9,84 | 9,56 | 9,80 | 2,13% | 722,00 |
| 13.03.2025 | 10,11 | 10,11 | 9,49 | 9,60 | -5,74% | 4.276,00 |
| 12.03.2025 | 10,26 | 10,29 | 10,09 | 10,18 | -0,68% | 1.815,00 |
| 11.03.2025 | 10,75 | 10,88 | 9,95 | 10,25 | -4,12% | 8.679,00 |
| 10.03.2025 | 10,13 | 10,87 | 10,11 | 10,69 | 6,58% | 7.746,00 |
| 07.03.2025 | 9,89 | 10,03 | 9,65 | 10,03 | 0,99% | 5.530,00 |
| 06.03.2025 | 9,51 | 10,00 | 9,51 | 9,93 | 4,79% | 6.601,00 |
| 05.03.2025 | 9,24 | 9,48 | 9,24 | 9,48 | 2,42% | 17.793,00 |
| 04.03.2025 | 10,04 | 10,04 | 8,95 | 9,25 | -7,31% | 23.213,00 |
| 03.03.2025 | 10,13 | 10,30 | 9,90 | 9,98 | 0,06% | 8.888,00 |
| 28.02.2025 | 11,21 | 11,21 | 9,71 | 9,98 | -13,35% | 22.959,00 |
| 27.02.2025 | 11,39 | 11,52 | 11,12 | 11,52 | 1,36% | 1.656,00 |
| 26.02.2025 | 11,36 | 11,48 | 11,33 | 11,36 | 0,31% | 1.183,00 |
| 25.02.2025 | 11,13 | 11,33 | 11,06 | 11,33 | 0,35% | 15.672,00 |
| 24.02.2025 | 11,15 | 11,35 | 11,10 | 11,29 | 2,22% | 3.873,00 |
| 21.02.2025 | 11,09 | 11,17 | 11,04 | 11,04 | 0,50% | 4.704,00 |
| 20.02.2025 | 10,90 | 11,11 | 10,89 | 10,99 | 0,60% | 4.965,00 |
| 19.02.2025 | 11,06 | 11,13 | 10,87 | 10,92 | -1,22% | 2.541,00 |
| 18.02.2025 | 11,11 | 11,17 | 10,96 | 11,06 | -0,41% | 2.411,00 |
| 17.02.2025 | 11,43 | 11,47 | 11,09 | 11,10 | -2,37% | 5.539,00 |
| 14.02.2025 | 11,53 | 11,60 | 11,35 | 11,37 | -0,87% | 3.356,00 |
| 13.02.2025 | 10,86 | 11,56 | 10,80 | 11,47 | 6,60% | 22.270,00 |
| 12.02.2025 | 10,64 | 10,88 | 10,47 | 10,76 | 2,18% | 4.018,00 |
| 11.02.2025 | 10,43 | 10,57 | 10,34 | 10,53 | 1,30% | 4.272,00 |
| 10.02.2025 | 10,55 | 10,64 | 10,40 | 10,40 | -1,98% | 1.897,00 |
| 07.02.2025 | 10,60 | 10,72 | 10,52 | 10,61 | 0,38% | 2.340,00 |
| 06.02.2025 | 10,33 | 10,69 | 10,33 | 10,57 | 2,32% | 1.304,00 |
| 05.02.2025 | 10,22 | 10,33 | 10,16 | 10,33 | -0,19% | 1.393,00 |
| 04.02.2025 | 10,19 | 10,35 | 10,02 | 10,35 | 2,02% | 656,00 |
| 03.02.2025 | 10,38 | 10,38 | 9,85 | 10,14 | -6,07% | 31.958,00 |
| 31.01.2025 | 11,00 | 11,04 | 10,80 | 10,80 | -2,40% | 475,00 |
| 30.01.2025 | 11,18 | 11,22 | 11,06 | 11,06 | 1,14% | 5.694,00 |
| 29.01.2025 | 11,21 | 11,21 | 10,93 | 10,94 | -1,53% | 4.376,00 |
| 28.01.2025 | 11,09 | 11,16 | 11,09 | 11,11 | -0,09% | 995,00 |
| 27.01.2025 | 10,63 | 11,12 | 10,63 | 11,12 | 2,68% | 10.534,00 |
| 24.01.2025 | 10,70 | 11,06 | 10,65 | 10,83 | 3,05% | 14.279,00 |
| 23.01.2025 | 10,38 | 10,51 | 10,38 | 10,51 | 1,64% | 1.471,00 |
| 22.01.2025 | 10,48 | 10,57 | 10,32 | 10,34 | -1,24% | 871,00 |
| 21.01.2025 | 10,47 | 10,51 | 10,47 | 10,47 | -1,18% | 1.282,00 |
| 20.01.2025 | 10,52 | 10,72 | 10,32 | 10,59 | 1,05% | 15.203,00 |
| 17.01.2025 | 10,13 | 10,57 | 10,13 | 10,48 | 3,05% | 20.338,00 |
| 16.01.2025 | 10,16 | 10,39 | 10,15 | 10,17 | 0,20% | 4.454,00 |
| 15.01.2025 | 9,78 | 10,35 | 9,78 | 10,15 | 3,87% | 18.890,00 |
| 14.01.2025 | 9,41 | 9,90 | 9,37 | 9,77 | 4,40% | 9.447,00 |
| 13.01.2025 | 9,01 | 9,36 | 9,01 | 9,36 | 1,98% | 1.541,00 |
| 10.01.2025 | 8,99 | 9,26 | 8,99 | 9,18 | -0,33% | 2.509,00 |
| 09.01.2025 | 9,15 | 9,21 | 9,09 | 9,21 | 0,20% | 735,00 |
| 08.01.2025 | 9,33 | 9,33 | 9,18 | 9,19 | -2,57% | 1.041,00 |
| 07.01.2025 | 9,45 | 9,50 | 9,39 | 9,43 | -0,72% | 4.176,00 |
| 06.01.2025 | 9,08 | 9,87 | 9,08 | 9,50 | 4,97% | 5.568,00 |
| 03.01.2025 | 9,41 | 9,41 | 9,05 | 9,05 | -3,54% | 417,00 |
| 02.01.2025 | 9,24 | 9,48 | 9,24 | 9,38 | 2,09% | 1.921,00 |
| 30.12.2024 | 9,05 | 9,25 | 9,04 | 9,19 | 1,48% | 3.571,00 |
| 27.12.2024 | 9,01 | 9,09 | 9,01 | 9,06 | 2,10% | 5.898,00 |
| 23.12.2024 | 8,86 | 8,87 | 8,74 | 8,87 | 0,11% | 3.664,00 |
| 20.12.2024 | 8,72 | 8,89 | 8,66 | 8,86 | 0,07% | 3.260,00 |
| 19.12.2024 | 8,70 | 8,86 | 8,69 | 8,85 | -0,61% | 5.586,00 |
| 18.12.2024 | 8,84 | 8,96 | 8,82 | 8,91 | 0,75% | 2.759,00 |
| 17.12.2024 | 8,79 | 8,90 | 8,79 | 8,84 | 0,34% | 2.861,00 |
| 16.12.2024 | 9,02 | 9,03 | 8,74 | 8,81 | -1,48% | 8.213,00 |
| 13.12.2024 | 9,07 | 9,13 | 8,94 | 8,94 | -0,42% | 1.392,00 |
| 12.12.2024 | 8,85 | 9,11 | 8,85 | 8,98 | 1,08% | 1.431,00 |
| 11.12.2024 | 8,95 | 9,00 | 8,71 | 8,89 | -1,46% | 4.772,00 |
| 10.12.2024 | 9,08 | 9,14 | 9,02 | 9,02 | -0,99% | 5.419,00 |
| 09.12.2024 | 8,72 | 9,19 | 8,68 | 9,11 | 4,79% | 8.052,00 |
| 06.12.2024 | 8,28 | 8,76 | 8,26 | 8,69 | 6,78% | 6.972,00 |
| 05.12.2024 | 7,84 | 8,22 | 7,84 | 8,14 | 4,12% | 9.686,00 |
| 04.12.2024 | 7,64 | 7,84 | 7,64 | 7,82 | 3,69% | 2.630,00 |
| 03.12.2024 | 7,74 | 7,74 | 7,43 | 7,54 | -2,68% | 18.079,00 |
| 02.12.2024 | 7,78 | 7,79 | 7,58 | 7,75 | -1,42% | 7.145,00 |
| 29.11.2024 | 7,75 | 7,86 | 7,69 | 7,86 | 1,08% | 4.094,00 |
| 28.11.2024 | 8,03 | 8,03 | 7,71 | 7,78 | -2,36% | 19.022,00 |
| 27.11.2024 | 8,20 | 8,20 | 7,94 | 7,96 | -2,09% | 8.115,00 |
| 26.11.2024 | 8,30 | 8,30 | 8,03 | 8,13 | -2,52% | 1.856,00 |
| 25.11.2024 | 8,28 | 8,34 | 8,15 | 8,34 | 2,81% | 8.586,00 |
| 22.11.2024 | 8,11 | 8,14 | 7,96 | 8,12 | 0,79% | 5.023,00 |
| 21.11.2024 | 8,24 | 8,24 | 7,98 | 8,05 | -1,47% | 13.775,00 |
| 20.11.2024 | 8,48 | 8,48 | 8,09 | 8,17 | -3,20% | 4.323,00 |