37,300€
0,54%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 37,10 | 37,70 | 36,90 | 37,30 | 0,54% | - |
| 31.10.2024 | 37,10 | 37,70 | 36,90 | 37,10 | 0,00% | - |
| 30.10.2024 | 38,50 | 38,50 | 37,10 | 37,10 | -3,64% | - |
| 29.10.2024 | 38,90 | 39,10 | 38,30 | 38,50 | -1,28% | - |
| 28.10.2024 | 38,50 | 39,10 | 38,30 | 39,00 | 1,83% | - |
| 25.10.2024 | 38,50 | 38,90 | 38,10 | 38,30 | -0,26% | - |
| 24.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 1,00 |
| 23.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,82% | 1,00 |
| 22.10.2024 | 38,30 | 38,70 | 37,60 | 38,50 | 0,52% | - |
| 21.10.2024 | 38,50 | 38,50 | 37,90 | 38,30 | -0,52% | - |
| 18.10.2024 | 38,70 | 38,90 | 37,80 | 38,50 | -1,03% | - |
| 17.10.2024 | 39,10 | 39,50 | 38,50 | 38,90 | -1,02% | - |
| 16.10.2024 | 38,10 | 39,30 | 38,10 | 39,30 | 2,61% | - |
| 15.10.2024 | 37,90 | 38,70 | 37,70 | 38,30 | 1,59% | - |
| 14.10.2024 | 37,30 | 37,90 | 37,10 | 37,70 | 1,62% | - |
| 11.10.2024 | 36,80 | 37,30 | 36,70 | 37,10 | 1,37% | - |
| 10.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | 16,00 |
| 09.10.2024 | 36,30 | 36,90 | 36,20 | 36,70 | 0,55% | - |
| 08.10.2024 | 36,60 | 37,00 | 36,30 | 36,50 | -1,08% | - |
| 07.10.2024 | 37,60 | 37,60 | 36,50 | 36,90 | -2,12% | - |
| 04.10.2024 | 36,80 | 37,90 | 36,80 | 37,70 | 2,72% | - |
| 03.10.2024 | 37,40 | 37,50 | 36,50 | 36,70 | -2,13% | - |
| 02.10.2024 | 37,30 | 37,70 | 37,10 | 37,50 | 0,00% | - |
| 01.10.2024 | 37,50 | 37,90 | 37,30 | 37,50 | 0,00% | - |
| 30.09.2024 | 37,50 | 37,70 | 37,00 | 37,50 | -0,53% | - |
| 27.09.2024 | 38,10 | 38,30 | 37,30 | 37,70 | -0,53% | - |
| 26.09.2024 | 37,70 | 38,30 | 37,70 | 37,90 | 0,53% | - |
| 25.09.2024 | 37,10 | 37,70 | 37,00 | 37,70 | 1,62% | - |
| 24.09.2024 | 37,20 | 37,50 | 36,70 | 37,10 | 0,27% | - |
| 23.09.2024 | 37,40 | 37,40 | 37,00 | 37,00 | 0,82% | 15,00 |
| 20.09.2024 | 37,20 | 37,30 | 36,50 | 36,70 | -1,08% | - |
| 19.09.2024 | 37,10 | 37,70 | 37,00 | 37,10 | 0,54% | - |
| 18.09.2024 | 37,00 | 37,50 | 36,70 | 36,90 | -0,54% | - |
| 17.09.2024 | 36,60 | 37,30 | 36,60 | 37,10 | 1,64% | - |
| 16.09.2024 | 36,80 | 37,10 | 36,50 | 36,50 | -1,08% | - |
| 13.09.2024 | 36,20 | 37,10 | 36,20 | 36,90 | 1,65% | - |
| 12.09.2024 | 36,20 | 36,50 | 35,90 | 36,30 | 2,54% | - |
| 11.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,85% | 1,00 |
| 10.09.2024 | 35,20 | 35,60 | 34,70 | 35,10 | -0,57% | - |
| 09.09.2024 | 35,60 | 35,90 | 35,30 | 35,30 | -2,49% | - |
| 06.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,84% | 39,00 |
| 05.09.2024 | 36,60 | 36,70 | 35,90 | 35,90 | -2,18% | - |
| 04.09.2024 | 37,00 | 37,30 | 36,70 | 36,70 | -1,61% | - |
| 03.09.2024 | 38,00 | 38,30 | 37,30 | 37,30 | -3,37% | - |
| 02.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 62,00 |
| 30.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,83% | 10,00 |
| 29.08.2024 | 37,80 | 38,70 | 37,80 | 38,30 | 2,41% | - |
| 28.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 162,00 |
| 27.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | 1,00 |
| 26.08.2024 | 37,30 | 37,90 | 37,30 | 37,50 | -0,79% | - |
| 23.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 1,00 |
| 22.08.2024 | 37,30 | 37,50 | 36,90 | 37,50 | 1,08% | - |
| 21.08.2024 | 36,30 | 37,30 | 36,20 | 37,10 | 2,77% | - |
| 20.08.2024 | 36,80 | 36,90 | 36,10 | 36,10 | -1,63% | - |
| 19.08.2024 | 37,00 | 37,30 | 36,70 | 36,70 | -1,08% | - |
| 16.08.2024 | 37,30 | 37,30 | 36,90 | 37,10 | -0,80% | - |
| 15.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,47% | 1,00 |
| 14.08.2024 | 36,20 | 36,50 | 35,90 | 36,50 | 1,11% | - |
| 13.08.2024 | 35,70 | 36,50 | 35,50 | 36,10 | 1,69% | - |
| 12.08.2024 | 36,50 | 36,60 | 35,30 | 35,50 | -2,20% | - |
| 09.08.2024 | 36,40 | 37,10 | 36,30 | 36,30 | 0,00% | - |
| 08.08.2024 | 35,30 | 36,30 | 35,20 | 36,30 | 1,97% | - |
| 07.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -9,41% | 43,00 |
| 06.08.2024 | 39,70 | 40,10 | 39,10 | 39,30 | 0,00% | - |
| 05.08.2024 | 40,70 | 40,70 | 38,70 | 39,30 | -4,38% | - |
| 02.08.2024 | 42,30 | 42,40 | 40,70 | 41,10 | -3,75% | - |
| 01.08.2024 | 43,10 | 43,50 | 42,10 | 42,70 | -0,47% | - |
| 31.07.2024 | 41,70 | 43,50 | 41,70 | 42,90 | 2,39% | - |
| 30.07.2024 | 42,40 | 42,70 | 41,90 | 41,90 | -1,41% | - |
| 29.07.2024 | 42,10 | 42,90 | 42,10 | 42,50 | 1,43% | - |
| 26.07.2024 | 41,30 | 42,10 | 41,30 | 41,90 | 1,45% | - |
| 25.07.2024 | 41,20 | 41,90 | 40,70 | 41,30 | -0,72% | - |
| 24.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | 1,00 |
| 23.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | 1,00 |
| 22.07.2024 | 42,30 | 42,70 | 41,70 | 42,30 | -0,24% | - |
| 19.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | 78,00 |
| 18.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 73,00 |
| 17.07.2024 | 43,60 | 44,10 | 43,00 | 43,10 | -1,37% | - |
| 16.07.2024 | 42,10 | 43,70 | 42,00 | 43,70 | 3,80% | - |
| 15.07.2024 | 42,10 | 42,30 | 41,90 | 42,10 | 0,72% | - |
| 12.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 43,00 |
| 11.07.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 0,73% | 74,00 |
| 10.07.2024 | 40,50 | 41,30 | 40,40 | 41,30 | 1,98% | - |
| 09.07.2024 | 40,50 | 40,70 | 40,30 | 40,50 | -0,74% | - |
| 08.07.2024 | 40,00 | 40,80 | 40,00 | 40,80 | 2,77% | 99,00 |
| 05.07.2024 | 39,70 | 39,70 | 39,30 | 39,70 | -0,50% | - |
| 04.07.2024 | 39,70 | 39,90 | 39,70 | 39,90 | -0,25% | - |
| 03.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,76% | 10,00 |
| 02.07.2024 | 39,20 | 39,90 | 39,10 | 39,70 | 1,02% | - |
| 01.07.2024 | 40,30 | 40,30 | 39,10 | 39,30 | -2,48% | - |
| 28.06.2024 | 39,90 | 40,50 | 39,90 | 40,30 | 1,00% | - |
| 27.06.2024 | 39,70 | 39,90 | 39,50 | 39,90 | 0,00% | - |
| 26.06.2024 | 39,30 | 39,90 | 39,30 | 39,90 | 1,79% | - |
| 25.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 1,00 |
| 24.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | 1,00 |
| 21.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | 200,00 |
| 20.06.2024 | 39,40 | 39,60 | 38,30 | 38,90 | -1,27% | - |
| 19.06.2024 | 39,30 | 39,50 | 39,30 | 39,40 | 0,51% | - |
| 18.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | 50,00 |
| 17.06.2024 | 38,50 | 39,30 | 38,30 | 39,10 | 1,56% | - |