26,300€
-0,38%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 26,10 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 03.12.2025 | 25,90 | 26,50 | 25,80 | 26,30 | 2,33% | - |
| 02.12.2025 | 26,10 | 26,30 | 25,50 | 25,70 | -3,38% | - |
| 01.12.2025 | 26,70 | 26,80 | 26,60 | 26,60 | -2,92% | - |
| 28.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | 27,00 |
| 25.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | 1,00 |
| 24.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 2,00 |
| 21.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,64% | 60,00 |
| 20.11.2025 | 26,80 | 26,90 | 26,30 | 26,50 | -1,12% | - |
| 19.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 200,00 |
| 18.11.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | 49,00 |
| 17.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 15,00 |
| 14.11.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -1,81% | - |
| 13.11.2025 | 27,70 | 27,70 | 27,50 | 27,70 | 1,09% | - |
| 12.11.2025 | 27,50 | 27,50 | 27,30 | 27,40 | -0,72% | - |
| 10.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 50,00 |
| 07.11.2025 | 27,10 | 27,30 | 26,90 | 27,00 | -1,10% | - |
| 06.11.2025 | 27,80 | 28,00 | 27,30 | 27,30 | -1,09% | - |
| 04.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 400,00 |
| 03.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,11% | 33,00 |
| 29.10.2025 | 28,90 | 29,10 | 28,90 | 28,90 | 0,00% | - |
| 28.10.2025 | 28,90 | 29,10 | 28,70 | 28,90 | -3,02% | - |
| 23.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 1,00 |
| 22.10.2025 | 30,30 | 30,30 | 29,50 | 29,70 | -2,30% | - |
| 21.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,67% | 16,00 |
| 20.10.2025 | 29,90 | 30,20 | 29,70 | 29,90 | -1,64% | - |
| 15.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 5,19% | 33,00 |
| 13.10.2025 | 28,90 | 29,10 | 28,90 | 28,90 | -2,03% | - |
| 10.10.2025 | 29,50 | 29,50 | 29,30 | 29,50 | 0,00% | - |
| 09.10.2025 | 29,70 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 08.10.2025 | 29,90 | 29,90 | 29,30 | 29,50 | -1,34% | - |
| 07.10.2025 | 29,90 | 30,00 | 29,70 | 29,90 | -2,92% | - |
| 06.10.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -0,32% | - |
| 03.10.2025 | 30,80 | 30,90 | 30,70 | 30,90 | 1,31% | - |
| 02.10.2025 | 30,60 | 30,70 | 30,40 | 30,50 | -0,97% | - |
| 01.10.2025 | 30,30 | 30,80 | 30,20 | 30,80 | 0,65% | - |
| 30.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,86% | 15,00 |
| 26.09.2025 | 31,50 | 31,80 | 31,30 | 31,50 | 1,29% | - |
| 25.09.2025 | 31,80 | 31,90 | 30,90 | 31,10 | -1,89% | - |
| 24.09.2025 | 31,80 | 31,90 | 31,70 | 31,70 | -1,55% | - |
| 23.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,72% | 1,00 |
| 19.09.2025 | 33,90 | 34,00 | 33,10 | 33,10 | -3,50% | - |
| 18.09.2025 | 34,50 | 34,60 | 34,10 | 34,30 | 0,29% | - |
| 17.09.2025 | 34,20 | 34,30 | 34,20 | 34,20 | -0,29% | - |
| 15.09.2025 | 34,50 | 34,60 | 34,10 | 34,30 | 0,00% | - |
| 12.09.2025 | 34,50 | 34,90 | 34,30 | 34,30 | 3,00% | - |
| 09.09.2025 | 34,00 | 34,40 | 33,30 | 33,30 | 0,00% | - |
| 05.09.2025 | 33,40 | 33,60 | 33,00 | 33,30 | -0,60% | - |
| 04.09.2025 | 32,90 | 33,50 | 32,80 | 33,50 | 1,82% | - |
| 03.09.2025 | 33,00 | 33,30 | 32,50 | 32,90 | -0,60% | - |
| 02.09.2025 | 33,20 | 33,30 | 32,70 | 33,10 | 0,30% | - |
| 01.09.2025 | 33,10 | 33,20 | 33,00 | 33,00 | -0,30% | - |
| 29.08.2025 | 33,40 | 33,60 | 32,90 | 33,10 | -0,60% | - |
| 28.08.2025 | 34,10 | 34,40 | 33,10 | 33,30 | -2,35% | - |
| 27.08.2025 | 33,80 | 34,30 | 33,80 | 34,10 | 2,10% | - |
| 26.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | 1,00 |
| 25.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 1,00 |
| 22.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | 48,00 |
| 21.08.2025 | 33,30 | 33,70 | 33,00 | 33,50 | 0,60% | - |
| 20.08.2025 | 33,60 | 33,80 | 33,10 | 33,30 | -0,60% | - |
| 19.08.2025 | 34,00 | 34,30 | 33,50 | 33,50 | -1,47% | - |
| 18.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 14,00 |
| 15.08.2025 | 34,00 | 34,10 | 33,30 | 33,50 | -0,89% | - |
| 14.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,88% | 30,00 |
| 13.08.2025 | 33,10 | 34,10 | 32,80 | 34,10 | 3,02% | - |
| 12.08.2025 | 33,20 | 33,50 | 33,10 | 33,10 | -0,60% | - |
| 11.08.2025 | 33,00 | 33,40 | 32,50 | 33,30 | 1,22% | - |
| 08.08.2025 | 33,30 | 33,90 | 32,90 | 32,90 | -0,60% | - |
| 07.08.2025 | 32,40 | 33,30 | 32,40 | 33,10 | 1,85% | - |
| 06.08.2025 | 31,40 | 33,30 | 31,40 | 32,50 | 3,17% | - |
| 05.08.2025 | 30,70 | 31,50 | 30,60 | 31,50 | 2,61% | - |
| 04.08.2025 | 30,40 | 30,70 | 30,30 | 30,70 | 1,66% | - |
| 01.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 15,00 |
| 31.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | 2,00 |
| 30.07.2025 | 31,00 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 29.07.2025 | 31,10 | 31,50 | 30,70 | 30,90 | -0,32% | - |
| 28.07.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 0,98% | 65,00 |
| 25.07.2025 | 30,20 | 30,70 | 30,10 | 30,70 | 1,99% | - |
| 24.07.2025 | 31,30 | 31,40 | 30,10 | 30,10 | -7,10% | - |
| 23.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,21% | 1,00 |
| 22.07.2025 | 30,60 | 31,90 | 30,60 | 31,70 | 2,59% | - |
| 21.07.2025 | 31,40 | 31,50 | 30,70 | 30,90 | -1,28% | - |
| 18.07.2025 | 31,30 | 31,50 | 31,10 | 31,30 | 0,97% | - |
| 17.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 130,00 |
| 16.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,79% | 30,00 |
| 15.07.2025 | 32,60 | 32,90 | 32,30 | 32,30 | -1,22% | - |
| 14.07.2025 | 32,80 | 33,10 | 32,30 | 32,70 | -1,21% | - |
| 11.07.2025 | 33,40 | 33,40 | 32,70 | 33,10 | -1,49% | - |
| 10.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 2,00 |
| 09.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 1,00 |
| 08.07.2025 | 33,20 | 33,50 | 33,10 | 33,30 | -2,06% | - |
| 07.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 1,00 |
| 04.07.2025 | 33,50 | 33,70 | 33,50 | 33,50 | -0,89% | - |
| 03.07.2025 | 33,00 | 33,90 | 32,90 | 33,80 | 2,74% | - |
| 02.07.2025 | 33,40 | 33,40 | 32,70 | 32,90 | 1,54% | - |
| 01.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 5,00 |
| 30.06.2025 | 32,80 | 32,80 | 32,10 | 32,30 | -0,92% | - |
| 27.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | 1,00 |
| 26.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,21% | 50,00 |
| 25.06.2025 | 32,20 | 32,40 | 31,70 | 31,70 | -2,16% | - |