29,000€
-2,36%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 29,70 | 29,80 | 29,70 | 29,70 | 0,00% | - |
| 27.05.2026 | 29,30 | 29,90 | 29,20 | 29,70 | 3,13% | - |
| 26.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 1,00 |
| 25.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 51,00 |
| 22.05.2026 | 28,70 | 28,90 | 28,50 | 28,90 | 0,35% | - |
| 21.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 529,00 |
| 19.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 35,00 |
| 15.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 100,00 |
| 14.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 287,00 |
| 13.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | 271,00 |
| 12.05.2026 | 29,30 | 29,50 | 28,10 | 28,30 | -4,07% | - |
| 11.05.2026 | 30,20 | 30,60 | 29,30 | 29,50 | -3,91% | - |
| 08.05.2026 | 30,30 | 30,90 | 30,30 | 30,70 | 4,42% | - |
| 07.05.2026 | 30,80 | 30,80 | 29,40 | 29,40 | 5,00% | 7,00 |
| 06.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 150,00 |
| 05.05.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | 4,00 |
| 04.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,18% | 450,00 |
| 30.04.2026 | 27,50 | 28,70 | 27,50 | 28,30 | 2,17% | - |
| 29.04.2026 | 27,70 | 27,90 | 27,50 | 27,70 | -2,12% | - |
| 28.04.2026 | 28,20 | 28,60 | 27,90 | 28,30 | -0,35% | - |
| 27.04.2026 | 28,80 | 28,80 | 28,40 | 28,40 | 1,79% | 30,00 |
| 24.04.2026 | 27,70 | 27,90 | 27,10 | 27,90 | 1,09% | - |
| 23.04.2026 | 28,20 | 28,20 | 27,60 | 27,60 | -0,36% | 127,00 |
| 22.04.2026 | 29,10 | 29,10 | 27,50 | 27,70 | -3,82% | - |
| 21.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | 1,00 |
| 20.04.2026 | 29,20 | 29,50 | 29,00 | 29,10 | -1,36% | - |
| 17.04.2026 | 28,10 | 29,70 | 27,90 | 29,50 | 5,73% | - |
| 16.04.2026 | 28,10 | 28,40 | 27,90 | 27,90 | -0,71% | - |
| 15.04.2026 | 28,10 | 28,30 | 28,00 | 28,10 | -3,10% | - |
| 14.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 1,00 |
| 13.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,36% | 18,00 |
| 10.04.2026 | 29,70 | 29,90 | 29,60 | 29,70 | 0,00% | - |
| 09.04.2026 | 29,80 | 30,30 | 29,50 | 29,70 | -2,30% | - |
| 08.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 200,00 |
| 07.04.2026 | 29,30 | 29,30 | 29,20 | 29,20 | 0,00% | - |
| 02.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 01.04.2026 | 29,20 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 31.03.2026 | 29,20 | 29,30 | 29,00 | 29,30 | 0,00% | - |
| 30.03.2026 | 29,20 | 29,50 | 29,10 | 29,30 | 1,03% | - |
| 27.03.2026 | 29,90 | 30,10 | 28,90 | 29,00 | -3,97% | - |
| 26.03.2026 | 30,30 | 30,30 | 30,10 | 30,20 | -0,98% | - |
| 25.03.2026 | 29,70 | 30,50 | 29,30 | 30,50 | 3,04% | - |
| 24.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 42,00 |
| 23.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 1,00 |
| 20.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 41,00 |
| 19.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 41,00 |
| 18.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 40,00 |
| 17.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 60,00 |
| 16.03.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 183,00 |
| 13.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | 200,00 |
| 12.03.2026 | 30,10 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 11.03.2026 | 30,30 | 30,30 | 29,70 | 30,10 | 0,00% | - |
| 10.03.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 3,79% | - |
| 09.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,92% | 200,00 |
| 06.03.2026 | 31,00 | 31,20 | 30,30 | 30,50 | -4,09% | - |
| 05.03.2026 | 31,70 | 31,80 | 31,70 | 31,80 | -1,24% | - |
| 04.03.2026 | 32,10 | 32,40 | 32,10 | 32,20 | -1,23% | - |
| 03.03.2026 | 32,60 | 32,60 | 32,40 | 32,60 | 2,19% | - |
| 02.03.2026 | 31,80 | 32,00 | 31,80 | 31,90 | 1,59% | - |
| 27.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 44,00 |
| 26.02.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -2,72% | 65,00 |
| 25.02.2026 | 33,10 | 33,20 | 33,00 | 33,10 | 0,30% | - |
| 24.02.2026 | 33,10 | 33,20 | 32,50 | 33,00 | 0,00% | - |
| 23.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | 1,00 |
| 20.02.2026 | 33,00 | 33,00 | 32,90 | 32,90 | 0,00% | - |
| 19.02.2026 | 33,00 | 33,00 | 32,10 | 32,90 | -0,30% | - |
| 18.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,92% | 260,00 |
| 17.02.2026 | 32,60 | 32,70 | 32,30 | 32,70 | 0,31% | - |
| 16.02.2026 | 32,60 | 32,60 | 32,50 | 32,60 | 2,52% | - |
| 13.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 337,00 |
| 12.02.2026 | 32,00 | 32,20 | 31,50 | 32,20 | 0,63% | - |
| 11.02.2026 | 31,90 | 32,00 | 31,80 | 32,00 | 0,95% | - |
| 10.02.2026 | 31,10 | 31,90 | 31,00 | 31,70 | -0,31% | - |
| 09.02.2026 | 31,70 | 31,80 | 31,70 | 31,80 | 1,92% | - |
| 06.02.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 0,97% | 51,00 |
| 05.02.2026 | 30,10 | 31,10 | 30,00 | 30,90 | 1,98% | - |
| 04.02.2026 | 28,30 | 30,90 | 28,10 | 30,30 | 8,60% | - |
| 03.02.2026 | 28,10 | 28,90 | 27,90 | 27,90 | 0,36% | - |
| 02.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 34,00 |
| 30.01.2026 | 27,10 | 27,70 | 27,10 | 27,50 | 0,73% | - |
| 29.01.2026 | 27,40 | 27,50 | 27,10 | 27,30 | -1,80% | - |
| 28.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 2,00 |
| 27.01.2026 | 27,80 | 27,90 | 27,30 | 27,50 | -1,08% | - |
| 26.01.2026 | 27,80 | 27,90 | 27,70 | 27,80 | -2,80% | - |
| 23.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 1,00 |
| 22.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,55% | 160,00 |
| 21.01.2026 | 26,70 | 27,90 | 26,50 | 27,50 | 3,00% | - |
| 20.01.2026 | 26,80 | 26,80 | 26,20 | 26,70 | -0,74% | - |
| 19.01.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 16.01.2026 | 27,40 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 15.01.2026 | 27,10 | 27,50 | 26,90 | 27,30 | 0,74% | - |
| 14.01.2026 | 27,10 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 13.01.2026 | 27,40 | 27,70 | 26,70 | 27,10 | -1,45% | - |
| 12.01.2026 | 27,40 | 27,70 | 27,20 | 27,50 | 2,61% | - |
| 09.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 2,00 |
| 08.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 390,00 |
| 07.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1.006,00 |
| 06.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 2,00 |
| 05.01.2026 | 24,40 | 25,80 | 24,40 | 25,80 | 2,79% | 51,00 |
| 02.01.2026 | 24,80 | 25,10 | 24,70 | 25,10 | -1,18% | - |