3,812€
5,25%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,84 | 3,86 | 3,62 | 3,62 | -7,08% | 43.117,00 |
| 05.11.2025 | 3,92 | 3,92 | 3,85 | 3,90 | -1,17% | 11.028,00 |
| 04.11.2025 | 3,96 | 4,03 | 3,93 | 3,94 | 1,65% | 31.288,00 |
| 03.11.2025 | 4,04 | 4,04 | 3,88 | 3,88 | -5,37% | 5.120,00 |
| 31.10.2025 | 4,03 | 4,13 | 4,03 | 4,10 | 2,91% | 32.881,00 |
| 30.10.2025 | 3,92 | 4,02 | 3,92 | 3,98 | 0,86% | 14.503,00 |
| 29.10.2025 | 4,00 | 4,02 | 3,95 | 3,95 | 2,07% | 69.925,00 |
| 28.10.2025 | 3,93 | 3,99 | 3,87 | 3,87 | -2,07% | 20.929,00 |
| 27.10.2025 | 4,05 | 4,05 | 3,93 | 3,95 | -2,27% | 21.955,00 |
| 24.10.2025 | 4,10 | 4,10 | 4,01 | 4,04 | -2,51% | 47.167,00 |
| 23.10.2025 | 4,20 | 4,20 | 4,07 | 4,15 | 0,44% | 14.637,00 |
| 22.10.2025 | 4,21 | 4,21 | 4,13 | 4,13 | -0,86% | 17.926,00 |
| 21.10.2025 | 4,21 | 4,22 | 4,10 | 4,17 | -1,00% | 29.693,00 |
| 20.10.2025 | 4,25 | 4,25 | 4,16 | 4,21 | -3,71% | 18.103,00 |
| 17.10.2025 | 4,35 | 4,37 | 4,24 | 4,37 | -1,80% | 22.717,00 |
| 16.10.2025 | 4,47 | 4,51 | 4,45 | 4,45 | -1,02% | 16.184,00 |
| 15.10.2025 | 4,50 | 4,50 | 4,37 | 4,50 | 2,04% | 4.535,00 |
| 14.10.2025 | 4,50 | 4,50 | 4,35 | 4,41 | -2,22% | 18.823,00 |
| 13.10.2025 | 4,64 | 4,64 | 4,49 | 4,51 | -0,97% | 27.189,00 |
| 10.10.2025 | 4,73 | 4,73 | 4,52 | 4,55 | -5,44% | 39.422,00 |
| 09.10.2025 | 4,78 | 4,83 | 4,67 | 4,81 | 2,17% | 100.089,00 |
| 08.10.2025 | 4,70 | 4,79 | 4,55 | 4,71 | 1,64% | 49.595,00 |
| 07.10.2025 | 4,61 | 4,63 | 4,43 | 4,63 | -5,54% | 110.351,00 |
| 06.10.2025 | 4,96 | 4,98 | 4,71 | 4,91 | -1,41% | 55.548,00 |
| 03.10.2025 | 5,06 | 5,16 | 4,92 | 4,98 | -1,17% | 20.508,00 |
| 02.10.2025 | 5,13 | 5,14 | 4,95 | 5,04 | -1,27% | 64.111,00 |
| 01.10.2025 | 5,08 | 5,25 | 5,07 | 5,10 | 2,37% | 87.242,00 |
| 30.09.2025 | 4,90 | 5,18 | 4,77 | 4,98 | 8,30% | 125.893,00 |
| 29.09.2025 | 4,29 | 4,60 | 4,21 | 4,60 | 8,18% | 124.097,00 |
| 26.09.2025 | 4,25 | 4,36 | 4,16 | 4,25 | -1,12% | 73.384,00 |
| 25.09.2025 | 4,38 | 4,38 | 4,25 | 4,30 | -3,37% | 74.834,00 |
| 24.09.2025 | 4,28 | 4,45 | 4,25 | 4,45 | 2,68% | 67.909,00 |
| 23.09.2025 | 4,32 | 4,40 | 4,28 | 4,33 | -0,64% | 90.988,00 |
| 22.09.2025 | 4,33 | 4,45 | 4,19 | 4,36 | 0,00% | 173.769,00 |
| 19.09.2025 | 4,55 | 4,63 | 4,36 | 4,36 | 2,25% | 47.775,00 |
| 18.09.2025 | 4,30 | 4,38 | 4,20 | 4,27 | 0,95% | 130.735,00 |
| 17.09.2025 | 3,75 | 4,35 | 3,75 | 4,23 | 12,15% | 177.608,00 |
| 16.09.2025 | 3,81 | 3,81 | 3,77 | 3,77 | -1,52% | 35.848,00 |
| 15.09.2025 | 3,78 | 3,92 | 3,78 | 3,83 | 0,21% | 44.042,00 |
| 12.09.2025 | 3,95 | 3,98 | 3,80 | 3,82 | 1,01% | 22.218,00 |
| 10.09.2025 | 3,79 | 3,86 | 3,77 | 3,78 | 4,42% | 60.953,00 |
| 08.09.2025 | 3,71 | 3,71 | 3,62 | 3,62 | -2,64% | 15.320,00 |
| 05.09.2025 | 3,76 | 3,76 | 3,70 | 3,72 | -2,05% | 13.460,00 |
| 04.09.2025 | 3,81 | 3,82 | 3,73 | 3,80 | -1,15% | 65.892,00 |
| 03.09.2025 | 3,81 | 3,87 | 3,61 | 3,84 | 10,03% | 217.229,00 |
| 02.09.2025 | 3,74 | 3,74 | 3,46 | 3,49 | -6,68% | 155.703,00 |
| 01.09.2025 | 3,86 | 3,95 | 3,71 | 3,74 | -1,53% | 149.983,00 |
| 29.08.2025 | 3,87 | 3,96 | 3,78 | 3,80 | -0,42% | 47.552,00 |
| 28.08.2025 | 3,82 | 3,91 | 3,78 | 3,81 | -0,26% | 100.614,00 |
| 27.08.2025 | 3,85 | 3,90 | 3,75 | 3,82 | -0,36% | 81.057,00 |
| 26.08.2025 | 3,83 | 3,97 | 3,74 | 3,84 | -2,74% | 137.429,00 |
| 25.08.2025 | 4,01 | 4,10 | 3,60 | 3,95 | -21,55% | 619.604,00 |
| 22.08.2025 | 4,96 | 5,18 | 4,96 | 5,03 | 1,45% | 58.846,00 |
| 21.08.2025 | 4,94 | 5,01 | 4,87 | 4,96 | 0,69% | 62.646,00 |
| 20.08.2025 | 4,96 | 5,03 | 4,92 | 4,92 | -0,85% | 21.822,00 |
| 19.08.2025 | 4,93 | 5,24 | 4,90 | 4,97 | -1,17% | 48.051,00 |
| 18.08.2025 | 5,28 | 5,31 | 4,85 | 5,03 | 5,43% | 237.216,00 |
| 15.08.2025 | 4,58 | 4,92 | 4,54 | 4,77 | 8,22% | 35.790,00 |
| 14.08.2025 | 4,86 | 4,87 | 4,33 | 4,40 | -6,89% | 107.838,00 |
| 13.08.2025 | 4,02 | 4,73 | 4,00 | 4,73 | 21,28% | 171.342,00 |
| 12.08.2025 | 4,12 | 4,15 | 3,90 | 3,90 | 5,41% | 105.783,00 |
| 11.08.2025 | 3,87 | 3,90 | 3,67 | 3,70 | -1,70% | 24.677,00 |
| 08.08.2025 | 3,62 | 3,81 | 3,62 | 3,76 | 4,79% | 116.422,00 |
| 07.08.2025 | 3,58 | 3,78 | 3,53 | 3,59 | 2,92% | 59.782,00 |
| 06.08.2025 | 3,37 | 3,53 | 3,30 | 3,49 | 3,68% | 23.785,00 |
| 05.08.2025 | 3,24 | 3,38 | 3,24 | 3,37 | 5,12% | 53.235,00 |
| 04.08.2025 | 3,15 | 3,23 | 3,14 | 3,20 | 2,76% | 9.635,00 |
| 01.08.2025 | 3,25 | 3,25 | 3,12 | 3,12 | -6,48% | 28.022,00 |
| 31.07.2025 | 3,29 | 3,33 | 3,24 | 3,33 | 1,52% | 30.720,00 |
| 30.07.2025 | 3,33 | 3,42 | 3,28 | 3,28 | 1,23% | 33.886,00 |
| 29.07.2025 | 3,23 | 3,38 | 3,23 | 3,24 | 0,68% | 52.269,00 |
| 28.07.2025 | 3,30 | 3,30 | 3,16 | 3,22 | -1,95% | 29.186,00 |
| 25.07.2025 | 3,33 | 3,36 | 3,20 | 3,28 | -2,44% | 31.161,00 |
| 24.07.2025 | 3,05 | 3,43 | 3,04 | 3,37 | 12,65% | 125.008,00 |
| 23.07.2025 | 2,70 | 3,01 | 2,70 | 2,99 | 14,92% | 114.832,00 |
| 22.07.2025 | 2,61 | 2,62 | 2,60 | 2,60 | -2,69% | 2.772,00 |
| 21.07.2025 | 2,71 | 2,74 | 2,67 | 2,67 | -2,27% | 82.433,00 |
| 18.07.2025 | 2,77 | 2,78 | 2,73 | 2,73 | -0,65% | 31.380,00 |
| 17.07.2025 | 2,77 | 2,80 | 2,74 | 2,75 | -0,22% | 25.367,00 |
| 16.07.2025 | 2,80 | 2,81 | 2,75 | 2,76 | -2,06% | 15.662,00 |
| 15.07.2025 | 2,64 | 2,82 | 2,64 | 2,82 | 7,32% | 22.751,00 |
| 14.07.2025 | 2,66 | 2,93 | 2,62 | 2,62 | 4,29% | 103.494,00 |
| 11.07.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,41% | 20.524,00 |
| 10.07.2025 | 2,49 | 2,56 | 2,47 | 2,55 | 4,16% | 35.755,00 |
| 09.07.2025 | 2,44 | 2,46 | 2,40 | 2,45 | 0,49% | 16.295,00 |
| 08.07.2025 | 2,42 | 2,44 | 2,39 | 2,44 | 1,50% | 10.014,00 |
| 07.07.2025 | 2,51 | 2,51 | 2,39 | 2,40 | -3,92% | 33.900,00 |
| 04.07.2025 | 2,38 | 2,50 | 2,37 | 2,50 | 4,95% | 50.285,00 |
| 03.07.2025 | 2,45 | 2,45 | 2,38 | 2,38 | -0,67% | 2.774,00 |
| 02.07.2025 | 2,36 | 2,42 | 2,36 | 2,40 | 1,01% | 5.740,00 |
| 01.07.2025 | 2,36 | 2,40 | 2,36 | 2,37 | -0,17% | 13.210,00 |
| 30.06.2025 | 2,46 | 2,46 | 2,35 | 2,38 | -1,08% | 14.422,00 |
| 27.06.2025 | 2,45 | 2,45 | 2,39 | 2,40 | -1,64% | 12.605,00 |
| 26.06.2025 | 2,47 | 2,50 | 2,40 | 2,44 | 4,18% | 34.382,00 |
| 25.06.2025 | 2,40 | 2,41 | 2,35 | 2,35 | -2,49% | 68.517,00 |
| 24.06.2025 | 2,44 | 2,44 | 2,40 | 2,41 | -1,15% | 5.142,00 |
| 23.06.2025 | 2,44 | 2,45 | 2,36 | 2,43 | -1,85% | 44.317,00 |
| 20.06.2025 | 2,40 | 2,50 | 2,40 | 2,48 | 1,81% | 53.576,00 |
| 19.06.2025 | 2,40 | 2,44 | 2,35 | 2,44 | -1,06% | 52.709,00 |
| 18.06.2025 | 2,45 | 2,46 | 2,42 | 2,46 | -2,46% | 18.177,00 |