13,233€
-0,17%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,32 | 13,58 | 13,21 | 13,26 | 0,02% | 1.244,00 |
| 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 |
| 10.03.2026 | 10,38 | 10,97 | 10,30 | 10,97 | 7,39% | 15.142,00 |
| 09.03.2026 | 10,50 | 10,50 | 10,15 | 10,21 | -5,11% | 8.402,00 |
| 06.03.2026 | 10,98 | 10,98 | 10,64 | 10,76 | -1,65% | 2.420,00 |
| 05.03.2026 | 11,25 | 11,33 | 10,90 | 10,94 | -3,48% | 2.836,00 |
| 04.03.2026 | 11,21 | 11,34 | 11,21 | 11,34 | 1,48% | 9.095,00 |
| 03.03.2026 | 11,34 | 11,37 | 10,88 | 11,17 | -6,21% | 21.896,00 |
| 02.03.2026 | 11,95 | 11,95 | 11,68 | 11,91 | -2,54% | 2.338,00 |
| 27.02.2026 | 13,06 | 13,06 | 12,05 | 12,22 | -5,86% | 11.127,00 |
| 26.02.2026 | 13,06 | 13,06 | 12,86 | 12,98 | -0,38% | 5.664,00 |
| 25.02.2026 | 13,07 | 13,40 | 13,03 | 13,03 | 0,08% | 1.567,00 |
| 24.02.2026 | 13,00 | 13,14 | 13,00 | 13,02 | 2,56% | 1.105,00 |
| 23.02.2026 | 12,96 | 12,96 | 12,58 | 12,70 | -2,53% | 415,00 |
| 20.02.2026 | 13,03 | 13,06 | 12,99 | 13,03 | 0,00% | 194,00 |
| 19.02.2026 | 13,34 | 13,37 | 12,97 | 13,03 | -2,18% | 822,00 |
| 18.02.2026 | 13,05 | 13,32 | 13,04 | 13,32 | 2,46% | 2.046,00 |
| 17.02.2026 | 13,24 | 13,30 | 13,00 | 13,00 | -2,26% | 218,00 |
| 16.02.2026 | 13,32 | 13,45 | 13,00 | 13,30 | -0,37% | 4.058,00 |
| 13.02.2026 | 13,41 | 13,41 | 13,27 | 13,35 | -0,78% | 1.344,00 |
| 12.02.2026 | 13,24 | 13,89 | 13,09 | 13,45 | 1,82% | 5.076,00 |
| 11.02.2026 | 13,17 | 13,21 | 12,95 | 13,21 | 0,27% | 2.512,00 |
| 10.02.2026 | 12,98 | 13,30 | 12,98 | 13,18 | 3,54% | 5.458,00 |
| 09.02.2026 | 12,58 | 12,78 | 12,56 | 12,73 | 0,99% | 3.324,00 |
| 06.02.2026 | 12,59 | 12,60 | 12,40 | 12,60 | 0,44% | 1.121,00 |
| 05.02.2026 | 12,81 | 12,81 | 12,55 | 12,55 | -1,99% | 1.520,00 |
| 04.02.2026 | 12,18 | 12,87 | 12,18 | 12,80 | 5,87% | 6.738,00 |
| 03.02.2026 | 12,22 | 12,32 | 12,07 | 12,09 | -0,33% | 2.571,00 |
| 02.02.2026 | 11,70 | 12,15 | 11,66 | 12,13 | 2,67% | 7.280,00 |
| 30.01.2026 | 12,15 | 12,17 | 11,71 | 11,82 | -3,04% | 7.871,00 |
| 29.01.2026 | 12,20 | 12,24 | 12,11 | 12,19 | -0,04% | 2.287,00 |
| 28.01.2026 | 12,50 | 12,50 | 12,19 | 12,19 | -2,56% | 2.650,00 |
| 27.01.2026 | 12,42 | 12,55 | 12,27 | 12,51 | 1,05% | 810,00 |
| 26.01.2026 | 12,46 | 12,46 | 12,29 | 12,38 | -1,08% | 825,00 |
| 23.01.2026 | 12,28 | 12,56 | 12,22 | 12,52 | 2,04% | 2.107,00 |
| 22.01.2026 | 11,76 | 12,30 | 11,73 | 12,27 | 4,16% | 9.343,00 |
| 21.01.2026 | 11,44 | 11,80 | 11,44 | 11,78 | 3,52% | 1.653,00 |
| 20.01.2026 | 11,52 | 11,62 | 11,38 | 11,38 | -1,77% | 3.471,00 |
| 19.01.2026 | 11,80 | 11,80 | 11,49 | 11,58 | -3,50% | 6.243,00 |
| 16.01.2026 | 12,01 | 12,01 | 11,84 | 12,00 | -0,74% | 1.432,00 |
| 15.01.2026 | 12,32 | 12,32 | 12,00 | 12,09 | -2,34% | 6.566,00 |
| 14.01.2026 | 12,29 | 12,44 | 12,07 | 12,38 | 1,98% | 3.688,00 |
| 13.01.2026 | 12,00 | 12,14 | 12,00 | 12,14 | 0,62% | 1.622,00 |
| 12.01.2026 | 12,17 | 12,17 | 12,05 | 12,07 | -0,78% | 3.617,00 |
| 09.01.2026 | 12,14 | 12,45 | 12,13 | 12,16 | 0,37% | 4.341,00 |
| 08.01.2026 | 12,06 | 12,14 | 11,72 | 12,12 | -0,53% | 3.222,00 |
| 07.01.2026 | 12,10 | 12,24 | 11,92 | 12,18 | 0,83% | 10.864,00 |