2,604€
-1,36%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,62 | 2,67 | 2,62 | 2,63 | -0,53% | 1.728,00 |
| 04.11.2024 | 2,64 | 2,69 | 2,64 | 2,64 | 0,23% | 3.774,00 |
| 01.11.2024 | 2,61 | 2,66 | 2,61 | 2,63 | 0,69% | 5.600,00 |
| 31.10.2024 | 2,65 | 2,65 | 2,58 | 2,62 | -1,51% | 6.100,00 |
| 30.10.2024 | 2,78 | 2,78 | 2,66 | 2,66 | -3,56% | 3.709,00 |
| 29.10.2024 | 2,74 | 2,75 | 2,74 | 2,75 | -1,36% | 2.452,00 |
| 28.10.2024 | 2,74 | 2,79 | 2,71 | 2,79 | 3,18% | 4.433,00 |
| 25.10.2024 | 2,69 | 2,71 | 2,69 | 2,71 | 1,50% | 716,00 |
| 24.10.2024 | 2,70 | 2,70 | 2,67 | 2,67 | -1,41% | 797,00 |
| 23.10.2024 | 2,72 | 2,72 | 2,64 | 2,70 | -0,59% | 4.539,00 |
| 22.10.2024 | 2,69 | 2,73 | 2,69 | 2,72 | 1,57% | 15.925,00 |
| 21.10.2024 | 2,65 | 2,68 | 2,64 | 2,68 | 0,45% | 11.955,00 |
| 18.10.2024 | 2,56 | 2,67 | 2,56 | 2,67 | 4,71% | 14.960,00 |
| 17.10.2024 | 2,60 | 2,60 | 2,52 | 2,55 | 2,41% | 4.433,00 |
| 16.10.2024 | 2,50 | 2,50 | 2,47 | 2,49 | -0,88% | 6.012,00 |
| 15.10.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,49% | 18.586,00 |
| 14.10.2024 | 2,58 | 2,62 | 2,53 | 2,55 | -1,01% | 12.927,00 |
| 11.10.2024 | 2,56 | 2,57 | 2,53 | 2,57 | 0,47% | 1.805,00 |
| 10.10.2024 | 2,61 | 2,62 | 2,55 | 2,56 | -1,16% | 4.297,00 |
| 09.10.2024 | 2,66 | 2,68 | 2,59 | 2,59 | -1,67% | 5.194,00 |
| 08.10.2024 | 2,61 | 2,63 | 2,61 | 2,63 | -2,30% | 3.070,00 |
| 07.10.2024 | 2,66 | 2,70 | 2,60 | 2,70 | 1,20% | 7.992,00 |
| 04.10.2024 | 2,56 | 2,66 | 2,55 | 2,66 | 5,63% | 4.124,00 |
| 03.10.2024 | 2,58 | 2,58 | 2,50 | 2,52 | -1,02% | 17.200,00 |
| 02.10.2024 | 2,61 | 2,63 | 2,53 | 2,55 | -2,00% | 12.890,00 |
| 01.10.2024 | 2,69 | 2,69 | 2,60 | 2,60 | -4,55% | 8.257,00 |
| 30.09.2024 | 2,76 | 2,76 | 2,68 | 2,72 | -1,59% | 1.661,00 |
| 27.09.2024 | 2,80 | 2,81 | 2,72 | 2,77 | -1,49% | 4.292,00 |
| 26.09.2024 | 2,73 | 2,81 | 2,73 | 2,81 | 4,38% | 11.164,00 |
| 25.09.2024 | 2,65 | 2,70 | 2,65 | 2,69 | 0,82% | 5.402,00 |
| 24.09.2024 | 2,64 | 2,67 | 2,61 | 2,67 | 2,46% | 6.542,00 |
| 23.09.2024 | 2,54 | 2,65 | 2,53 | 2,61 | 0,54% | 23.802,00 |
| 20.09.2024 | 2,66 | 2,67 | 2,54 | 2,59 | -4,07% | 16.435,00 |
| 19.09.2024 | 2,71 | 2,73 | 2,67 | 2,70 | 0,45% | 18.411,00 |
| 18.09.2024 | 2,73 | 2,73 | 2,68 | 2,69 | 2,67% | 9.092,00 |
| 17.09.2024 | 2,79 | 2,80 | 2,62 | 2,62 | -7,09% | 19.706,00 |
| 16.09.2024 | 2,83 | 2,84 | 2,76 | 2,82 | -1,61% | 18.842,00 |
| 13.09.2024 | 2,80 | 2,91 | 2,75 | 2,87 | -9,99% | 53.922,00 |
| 12.09.2024 | 3,13 | 3,18 | 3,09 | 3,18 | 1,40% | 14.388,00 |
| 11.09.2024 | 3,16 | 3,16 | 3,08 | 3,14 | -1,57% | 1.852,00 |
| 10.09.2024 | 3,09 | 3,19 | 3,09 | 3,19 | 3,24% | 3.655,00 |
| 09.09.2024 | 3,12 | 3,12 | 3,05 | 3,09 | 0,00% | 4.805,00 |
| 06.09.2024 | 3,12 | 3,15 | 3,09 | 3,09 | -4,33% | 5.304,00 |
| 05.09.2024 | 3,15 | 3,23 | 3,15 | 3,23 | 0,25% | 2.447,00 |
| 04.09.2024 | 3,17 | 3,24 | 3,14 | 3,22 | -0,56% | 2.886,00 |
| 03.09.2024 | 3,30 | 3,31 | 3,22 | 3,24 | 0,43% | 1.326,00 |
| 02.09.2024 | 3,48 | 3,48 | 3,17 | 3,23 | -1,65% | 7.735,00 |
| 30.08.2024 | 3,27 | 3,29 | 3,27 | 3,28 | -0,67% | 4.906,00 |
| 29.08.2024 | 3,28 | 3,33 | 3,27 | 3,30 | -0,90% | 5.528,00 |
| 28.08.2024 | 3,37 | 3,38 | 3,31 | 3,33 | -2,52% | 23.415,00 |
| 27.08.2024 | 3,43 | 3,46 | 3,41 | 3,42 | -1,33% | 2.803,00 |
| 26.08.2024 | 3,45 | 3,53 | 3,44 | 3,46 | 0,64% | 3.723,00 |
| 23.08.2024 | 3,41 | 3,46 | 3,41 | 3,44 | 2,02% | 3.133,00 |
| 22.08.2024 | 3,47 | 3,47 | 3,37 | 3,37 | -2,60% | 9.882,00 |
| 21.08.2024 | 3,57 | 3,57 | 3,46 | 3,46 | -3,51% | 1.914,00 |
| 20.08.2024 | 3,79 | 3,84 | 3,59 | 3,59 | -7,57% | 6.852,00 |
| 19.08.2024 | 3,48 | 3,90 | 3,48 | 3,88 | 11,61% | 20.815,00 |
| 16.08.2024 | 3,50 | 3,50 | 3,40 | 3,48 | -3,33% | 13.038,00 |
| 15.08.2024 | 3,51 | 3,60 | 3,43 | 3,60 | 2,27% | 526,00 |
| 14.08.2024 | 3,44 | 3,55 | 3,44 | 3,52 | 3,83% | 9.802,00 |
| 13.08.2024 | 3,27 | 3,41 | 3,22 | 3,39 | 8,86% | 7.879,00 |
| 12.08.2024 | 3,16 | 3,16 | 3,10 | 3,11 | -0,32% | 6.421,00 |
| 09.08.2024 | 3,09 | 3,14 | 3,09 | 3,12 | 1,03% | 1.897,00 |
| 08.08.2024 | 3,15 | 3,15 | 3,09 | 3,09 | -1,84% | 432,00 |
| 07.08.2024 | 3,14 | 3,17 | 3,14 | 3,15 | 1,74% | 6.230,00 |
| 06.08.2024 | 3,08 | 3,10 | 3,02 | 3,10 | 1,44% | 6.510,00 |
| 05.08.2024 | 3,06 | 3,06 | 2,95 | 3,05 | -2,30% | 30.962,00 |
| 02.08.2024 | 3,19 | 3,20 | 3,12 | 3,12 | -8,33% | 6.636,00 |
| 01.08.2024 | 3,40 | 3,41 | 3,20 | 3,41 | 3,27% | 9.420,00 |
| 31.07.2024 | 3,28 | 3,34 | 3,28 | 3,30 | 0,30% | 4.970,00 |
| 30.07.2024 | 3,26 | 3,29 | 3,26 | 3,29 | -2,37% | 967,00 |
| 29.07.2024 | 3,29 | 3,37 | 3,27 | 3,37 | 2,87% | 720,00 |
| 26.07.2024 | 3,25 | 3,28 | 3,21 | 3,28 | -0,67% | 4.045,00 |
| 25.07.2024 | 3,22 | 3,30 | 3,20 | 3,30 | -1,08% | 9.070,00 |
| 24.07.2024 | 3,31 | 3,33 | 3,24 | 3,33 | -0,06% | 17.094,00 |
| 23.07.2024 | 3,49 | 3,49 | 3,32 | 3,34 | -3,81% | 5.281,00 |
| 22.07.2024 | 3,38 | 3,48 | 3,37 | 3,47 | 2,00% | 13.493,00 |
| 19.07.2024 | 3,45 | 3,45 | 3,30 | 3,40 | -3,90% | 6.192,00 |
| 18.07.2024 | 3,49 | 3,54 | 3,48 | 3,54 | 2,55% | 5.247,00 |
| 17.07.2024 | 3,47 | 3,52 | 3,45 | 3,45 | -0,29% | 5.149,00 |
| 16.07.2024 | 3,40 | 3,53 | 3,40 | 3,46 | 0,35% | 11.430,00 |
| 15.07.2024 | 3,46 | 3,46 | 3,35 | 3,45 | 0,52% | 2.044,00 |
| 12.07.2024 | 3,45 | 3,50 | 3,42 | 3,43 | 5,47% | 6.130,00 |
| 11.07.2024 | 3,36 | 3,39 | 3,25 | 3,25 | -3,67% | 12.152,00 |
| 10.07.2024 | 3,31 | 3,38 | 3,31 | 3,38 | -2,14% | 65,00 |
| 09.07.2024 | 3,25 | 3,45 | 3,25 | 3,45 | 3,92% | 6.656,00 |
| 08.07.2024 | 3,23 | 3,32 | 3,20 | 3,32 | 1,72% | 11.499,00 |
| 05.07.2024 | 3,20 | 3,27 | 3,20 | 3,26 | 0,43% | 1.437,00 |
| 04.07.2024 | 3,25 | 3,29 | 3,19 | 3,25 | 0,62% | 1.836,00 |
| 03.07.2024 | 3,30 | 3,30 | 3,23 | 3,23 | -1,82% | 12.100,00 |
| 02.07.2024 | 3,24 | 3,33 | 3,20 | 3,29 | 1,67% | 4.769,00 |
| 01.07.2024 | 3,34 | 3,40 | 3,24 | 3,24 | -6,15% | 14.030,00 |
| 28.06.2024 | 3,24 | 3,45 | 3,14 | 3,45 | 4,68% | 3.477,00 |
| 27.06.2024 | 3,34 | 3,34 | 3,29 | 3,29 | -2,31% | 745,00 |
| 26.06.2024 | 3,42 | 3,45 | 3,36 | 3,37 | -1,17% | 2.092,00 |
| 25.06.2024 | 3,42 | 3,42 | 3,36 | 3,41 | -2,96% | 1.873,00 |
| 24.06.2024 | 3,25 | 3,52 | 3,25 | 3,52 | 11,90% | 6.853,00 |
| 21.06.2024 | 3,23 | 3,23 | 3,14 | 3,14 | -0,57% | 2.180,00 |
| 20.06.2024 | 3,18 | 3,19 | 3,16 | 3,16 | -1,06% | 3.065,00 |
| 19.06.2024 | 3,20 | 3,20 | 3,12 | 3,19 | -1,42% | 15.952,00 |