14,880€
-0,90%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,13 | 15,34 | 14,52 | 14,90 | -0,77% | 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 |
| 22.04.2026 | 11,16 | 11,20 | 11,05 | 11,05 | -0,23% | 759,00 |
| 21.04.2026 | 11,30 | 11,34 | 11,07 | 11,07 | -1,95% | 853,00 |
| 20.04.2026 | 11,48 | 11,66 | 11,29 | 11,29 | -2,80% | 3.588,00 |
| 17.04.2026 | 10,96 | 11,62 | 10,93 | 11,62 | 3,89% | 2.520,00 |
| 16.04.2026 | 11,11 | 11,39 | 10,92 | 11,18 | 0,72% | 9.812,00 |
| 15.04.2026 | 11,17 | 11,24 | 11,03 | 11,10 | -0,67% | 2.757,00 |
| 14.04.2026 | 11,00 | 11,21 | 10,98 | 11,18 | 1,82% | 2.885,00 |
| 13.04.2026 | 11,00 | 11,07 | 10,89 | 10,98 | -1,30% | 12.885,00 |
| 10.04.2026 | 10,95 | 11,35 | 10,94 | 11,12 | 1,88% | 8.669,00 |
| 09.04.2026 | 10,95 | 11,12 | 10,88 | 10,92 | -0,77% | 3.368,00 |
| 08.04.2026 | 10,78 | 11,30 | 10,78 | 11,00 | 6,33% | 22.315,00 |
| 07.04.2026 | 10,39 | 10,59 | 10,21 | 10,35 | -1,24% | 759,00 |
| 02.04.2026 | 10,69 | 10,78 | 10,25 | 10,48 | -4,16% | 3.096,00 |
| 01.04.2026 | 10,51 | 10,93 | 10,51 | 10,93 | 4,74% | 6.240,00 |
| 31.03.2026 | 9,96 | 10,44 | 9,94 | 10,44 | 5,28% | 10.334,00 |
| 30.03.2026 | 10,17 | 10,17 | 9,91 | 9,91 | -2,97% | 1.633,00 |
| 27.03.2026 | 10,44 | 10,44 | 10,22 | 10,22 | -2,01% | 1.847,00 |
| 26.03.2026 | 10,54 | 10,54 | 10,31 | 10,43 | -0,67% | 185,00 |
| 25.03.2026 | 10,55 | 10,60 | 10,47 | 10,50 | 3,20% | 3.360,00 |
| 24.03.2026 | 10,25 | 10,31 | 10,17 | 10,17 | -3,10% | 479,00 |
| 23.03.2026 | 9,60 | 10,52 | 9,47 | 10,50 | 8,82% | 2.727,00 |
| 20.03.2026 | 9,81 | 9,88 | 9,63 | 9,64 | -0,68% | 2.606,00 |
| 19.03.2026 | 10,21 | 10,21 | 9,71 | 9,71 | -4,90% | 5.066,00 |
| 18.03.2026 | 10,52 | 10,63 | 10,21 | 10,21 | -1,78% | 10.093,00 |
| 17.03.2026 | 10,35 | 10,54 | 10,35 | 10,40 | 0,29% | 636,00 |
| 16.03.2026 | 10,42 | 10,45 | 10,24 | 10,37 | 0,44% | 3.760,00 |
| 13.03.2026 | 10,42 | 10,46 | 10,31 | 10,32 | -0,96% | 508,00 |
| 12.03.2026 | 10,84 | 10,88 | 10,31 | 10,42 | -3,74% | 5.563,00 |
| 11.03.2026 | 10,90 | 10,90 | 10,64 | 10,83 | -1,28% | 2.246,00 |