33,900€
0,30%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,00 | 34,40 | 33,60 | 33,90 | 0,30% | 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% | - |
| 24.06.2025 | 31,80 | 32,40 | 31,80 | 32,40 | -0,61% | 115,00 |
| 23.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 1,00 |
| 20.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 12,00 |
| 19.06.2025 | 31,70 | 31,80 | 31,40 | 31,40 | -0,95% | - |
| 18.06.2025 | 32,00 | 32,20 | 31,50 | 31,70 | -0,31% | - |
| 17.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 1,00 |
| 16.06.2025 | 30,70 | 31,50 | 30,60 | 31,30 | -0,95% | - |
| 13.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 30,00 |
| 12.06.2025 | 31,10 | 31,50 | 30,70 | 31,30 | 0,00% | - |
| 11.06.2025 | 32,00 | 32,20 | 31,30 | 31,30 | -2,49% | - |
| 10.06.2025 | 32,20 | 32,30 | 31,70 | 32,10 | -0,62% | - |
| 09.06.2025 | 32,10 | 32,50 | 31,90 | 32,30 | 0,31% | - |
| 06.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 4,00 |
| 05.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 80,00 |
| 04.06.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -0,31% | 270,00 |
| 03.06.2025 | 29,90 | 32,30 | 29,90 | 32,30 | 7,31% | - |
| 02.06.2025 | 30,20 | 30,30 | 29,50 | 30,10 | -1,31% | - |
| 30.05.2025 | 30,10 | 30,50 | 29,70 | 30,50 | 2,69% | - |
| 29.05.2025 | 30,80 | 30,80 | 29,50 | 29,70 | -1,98% | - |
| 28.05.2025 | 30,30 | 31,30 | 30,10 | 30,30 | 1,34% | - |
| 27.05.2025 | 30,10 | 30,50 | 29,70 | 29,90 | -0,66% | - |
| 26.05.2025 | 30,10 | 30,20 | 30,00 | 30,10 | -1,63% | - |
| 23.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 1,00 |
| 22.05.2025 | 29,60 | 30,50 | 29,50 | 30,30 | 1,34% | - |
| 21.05.2025 | 31,10 | 31,20 | 29,50 | 29,90 | -5,08% | - |
| 20.05.2025 | 31,10 | 31,50 | 30,90 | 31,50 | 0,64% | - |
| 19.05.2025 | 30,90 | 31,30 | 30,50 | 31,30 | 0,00% | - |
| 16.05.2025 | 30,60 | 31,30 | 30,50 | 31,30 | 2,62% | - |
| 15.05.2025 | 31,00 | 31,20 | 30,50 | 30,50 | -2,87% | - |
| 14.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 275,00 |
| 13.05.2025 | 31,40 | 31,90 | 31,10 | 31,30 | -0,63% | - |
| 12.05.2025 | 29,80 | 31,50 | 29,80 | 31,50 | 6,78% | - |
| 09.05.2025 | 30,10 | 30,50 | 29,30 | 29,50 | -2,64% | - |
| 08.05.2025 | 30,70 | 30,90 | 28,30 | 30,30 | -0,66% | - |
| 07.05.2025 | 31,00 | 31,10 | 30,30 | 30,50 | -1,29% | - |
| 06.05.2025 | 30,30 | 30,90 | 29,90 | 30,90 | 0,65% | - |
| 05.05.2025 | 29,80 | 30,90 | 29,60 | 30,70 | 1,99% | - |
| 02.05.2025 | 29,80 | 30,30 | 29,50 | 30,10 | 0,00% | - |
| 30.04.2025 | 30,00 | 30,30 | 29,30 | 30,10 | 0,67% | - |
| 29.04.2025 | 30,10 | 30,30 | 29,70 | 29,90 | 0,00% | - |
| 28.04.2025 | 30,40 | 30,70 | 29,90 | 29,90 | -1,32% | - |
| 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% | - |