30,500€
-0,65%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,70 | 30,80 | 30,10 | 30,30 | -1,30% | - |
| 24.04.2025 | 30,00 | 30,70 | 29,80 | 30,70 | 0,99% | - |
| 23.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,05% | 1,00 |
| 22.04.2025 | 28,60 | 29,70 | 28,60 | 29,50 | 1,03% | - |
| 17.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 1,00 |
| 16.04.2025 | 29,80 | 30,10 | 28,90 | 29,30 | -4,87% | - |
| 15.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | 1,00 |
| 14.04.2025 | 30,00 | 30,50 | 29,70 | 30,30 | 1,34% | - |
| 11.04.2025 | 29,40 | 30,10 | 28,30 | 29,90 | 2,05% | - |
| 10.04.2025 | 30,40 | 30,40 | 28,50 | 29,30 | -3,93% | - |
| 09.04.2025 | 28,00 | 31,10 | 27,70 | 30,50 | 5,54% | - |
| 08.04.2025 | 30,50 | 31,30 | 28,50 | 28,90 | -4,62% | - |
| 07.04.2025 | 30,50 | 31,90 | 29,90 | 30,30 | -0,98% | - |
| 04.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,24% | 59,00 |
| 03.04.2025 | 32,00 | 32,00 | 30,70 | 31,30 | -5,44% | - |
| 02.04.2025 | 32,50 | 33,10 | 32,00 | 33,10 | 1,85% | - |
| 01.04.2025 | 32,00 | 32,50 | 32,00 | 32,50 | 0,62% | - |
| 31.03.2025 | 32,40 | 32,50 | 31,90 | 32,30 | -0,62% | - |
| 28.03.2025 | 32,70 | 32,70 | 32,10 | 32,50 | -0,61% | - |
| 27.03.2025 | 32,90 | 32,90 | 32,50 | 32,70 | -0,61% | - |
| 26.03.2025 | 32,30 | 32,90 | 32,30 | 32,90 | 1,86% | - |
| 25.03.2025 | 33,30 | 33,30 | 31,90 | 32,30 | -2,71% | - |
| 24.03.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 1,53% | 20,00 |
| 21.03.2025 | 32,70 | 32,90 | 32,30 | 32,70 | -0,61% | - |
| 20.03.2025 | 33,50 | 33,70 | 32,90 | 32,90 | -1,20% | - |
| 19.03.2025 | 32,90 | 33,30 | 32,70 | 33,30 | 1,83% | - |
| 18.03.2025 | 32,90 | 33,10 | 32,70 | 32,70 | -1,21% | - |
| 17.03.2025 | 32,30 | 33,30 | 32,30 | 33,10 | 1,85% | - |
| 14.03.2025 | 32,10 | 32,70 | 31,70 | 32,50 | 1,25% | - |
| 13.03.2025 | 31,90 | 32,70 | 31,70 | 32,10 | 1,26% | - |
| 12.03.2025 | 32,30 | 32,50 | 31,30 | 31,70 | -1,25% | - |
| 11.03.2025 | 31,90 | 32,30 | 31,30 | 32,10 | 0,63% | - |
| 10.03.2025 | 32,40 | 32,50 | 31,50 | 31,90 | -1,85% | - |
| 07.03.2025 | 32,60 | 32,70 | 31,50 | 32,50 | -1,22% | - |
| 06.03.2025 | 33,00 | 33,00 | 32,30 | 32,90 | 0,00% | - |
| 05.03.2025 | 33,30 | 33,40 | 32,50 | 32,90 | -0,60% | - |
| 04.03.2025 | 34,00 | 34,00 | 32,90 | 33,10 | -2,36% | - |
| 03.03.2025 | 35,40 | 35,80 | 33,90 | 33,90 | -4,51% | - |
| 28.02.2025 | 35,20 | 35,50 | 35,10 | 35,50 | 0,28% | - |
| 27.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,28% | 1,00 |
| 26.02.2025 | 35,80 | 36,00 | 35,10 | 35,30 | 0,86% | - |
| 25.02.2025 | 34,80 | 35,00 | 34,80 | 35,00 | -1,13% | 101,00 |
| 24.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,43% | 1,00 |
| 21.02.2025 | 36,20 | 36,70 | 34,90 | 34,90 | -3,32% | - |
| 20.02.2025 | 36,40 | 36,90 | 35,90 | 36,10 | -1,10% | - |
| 19.02.2025 | 36,50 | 37,10 | 36,30 | 36,50 | -2,93% | - |
| 18.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 1,00 |
| 17.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,32% | 1,00 |
| 14.02.2025 | 38,40 | 38,40 | 37,50 | 37,90 | -1,04% | - |
| 13.02.2025 | 38,10 | 38,50 | 37,90 | 38,30 | 0,52% | - |
| 12.02.2025 | 38,70 | 38,70 | 38,10 | 38,10 | -1,04% | - |
| 11.02.2025 | 38,90 | 38,90 | 38,10 | 38,50 | -0,52% | - |
| 10.02.2025 | 37,60 | 38,90 | 37,40 | 38,70 | 3,20% | - |
| 07.02.2025 | 38,10 | 38,30 | 37,30 | 37,50 | -0,79% | - |
| 06.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 6,48% | 1,00 |
| 05.02.2025 | 35,20 | 35,70 | 35,00 | 35,50 | 0,57% | - |
| 04.02.2025 | 35,60 | 35,70 | 35,00 | 35,30 | -0,56% | - |
| 03.02.2025 | 35,70 | 36,30 | 35,30 | 35,50 | -0,56% | - |
| 31.01.2025 | 36,40 | 36,50 | 35,70 | 35,70 | -1,65% | - |
| 30.01.2025 | 36,00 | 36,30 | 35,80 | 36,30 | 1,11% | - |
| 29.01.2025 | 35,60 | 36,30 | 35,60 | 35,90 | -1,91% | - |
| 28.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,52% | 14,00 |
| 27.01.2025 | 35,10 | 35,70 | 34,80 | 35,70 | 1,13% | - |
| 24.01.2025 | 34,80 | 35,30 | 34,60 | 35,30 | 0,86% | - |
| 23.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | 1,00 |
| 22.01.2025 | 35,00 | 35,20 | 34,50 | 34,50 | -1,43% | - |
| 21.01.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | 620,00 |
| 20.01.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -1,97% | - |
| 17.01.2025 | 35,60 | 36,10 | 35,30 | 35,50 | 0,00% | - |
| 16.01.2025 | 35,70 | 35,90 | 35,10 | 35,50 | -0,56% | - |
| 15.01.2025 | 34,80 | 36,10 | 34,80 | 35,70 | 2,88% | - |
| 14.01.2025 | 34,60 | 34,80 | 34,10 | 34,70 | 0,00% | - |
| 13.01.2025 | 34,00 | 34,70 | 33,60 | 34,70 | 1,46% | - |
| 10.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 247,00 |
| 09.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | - |
| 08.01.2025 | 33,60 | 34,00 | 33,40 | 33,90 | 0,59% | - |
| 07.01.2025 | 34,00 | 34,40 | 33,50 | 33,70 | -0,88% | - |
| 06.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,58% | 275,00 |
| 03.01.2025 | 35,00 | 35,10 | 34,50 | 34,90 | 0,00% | - |
| 02.01.2025 | 35,00 | 35,70 | 34,90 | 34,90 | 1,45% | - |
| 30.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | 3,00 |
| 27.12.2024 | 35,40 | 35,60 | 34,70 | 34,90 | -0,29% | - |
| 23.12.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -0,28% | 31,00 |
| 20.12.2024 | 35,00 | 35,70 | 34,60 | 35,10 | 0,00% | - |
| 19.12.2024 | 35,50 | 35,80 | 34,90 | 35,10 | -1,68% | - |
| 18.12.2024 | 36,00 | 36,50 | 35,50 | 35,70 | -1,11% | - |
| 17.12.2024 | 35,80 | 36,50 | 35,70 | 36,10 | 0,00% | - |
| 16.12.2024 | 36,50 | 36,90 | 35,90 | 36,10 | -0,55% | - |
| 13.12.2024 | 37,20 | 37,20 | 36,30 | 36,30 | -2,16% | - |
| 12.12.2024 | 37,70 | 37,90 | 37,10 | 37,10 | -1,85% | - |
| 11.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 765,00 |
| 10.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | 4,00 |
| 09.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,41% | 77,00 |
| 06.12.2024 | 36,00 | 36,50 | 35,50 | 35,50 | -1,11% | - |
| 05.12.2024 | 37,00 | 37,40 | 35,70 | 35,90 | -2,71% | - |
| 04.12.2024 | 37,30 | 37,70 | 36,90 | 36,90 | -0,54% | - |
| 03.12.2024 | 37,60 | 38,00 | 36,90 | 37,10 | -1,59% | - |
| 02.12.2024 | 37,70 | 37,90 | 37,10 | 37,70 | -1,82% | - |
| 29.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 16,00 |
| 28.11.2024 | 38,10 | 38,10 | 38,00 | 38,00 | 0,26% | - |