4,225€
1,51%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,23 | 4,29 | 4,21 | 4,29 | 3,03% | 6.001,00 |
| 08.01.2026 | 4,32 | 4,38 | 4,16 | 4,16 | -1,93% | 13.869,00 |
| 07.01.2026 | 4,22 | 4,24 | 4,05 | 4,24 | 0,57% | 41.003,00 |
| 06.01.2026 | 3,85 | 4,22 | 3,85 | 4,22 | 12,41% | 39.778,00 |
| 05.01.2026 | 3,82 | 3,85 | 3,74 | 3,75 | -4,14% | 7.423,00 |
| 02.01.2026 | 3,84 | 3,92 | 3,76 | 3,92 | 3,54% | 12.263,00 |
| 30.12.2025 | 3,75 | 3,83 | 3,75 | 3,78 | 0,59% | 78.741,00 |
| 29.12.2025 | 3,62 | 3,80 | 3,61 | 3,76 | 3,18% | 51.625,00 |
| 23.12.2025 | 3,67 | 3,70 | 3,59 | 3,64 | 0,44% | 30.506,00 |
| 22.12.2025 | 3,55 | 3,67 | 3,54 | 3,63 | 4,07% | 21.683,00 |
| 19.12.2025 | 3,50 | 3,54 | 3,48 | 3,49 | 0,40% | 13.632,00 |
| 18.12.2025 | 3,56 | 3,56 | 3,47 | 3,47 | -2,20% | 29.401,00 |
| 17.12.2025 | 3,54 | 3,61 | 3,54 | 3,55 | -1,50% | 18.177,00 |
| 16.12.2025 | 3,75 | 3,75 | 3,60 | 3,60 | -1,53% | 16.887,00 |
| 15.12.2025 | 3,70 | 3,76 | 3,66 | 3,66 | -1,40% | 18.470,00 |
| 12.12.2025 | 3,78 | 3,79 | 3,71 | 3,71 | -2,32% | 33.696,00 |
| 11.12.2025 | 3,91 | 4,00 | 3,80 | 3,80 | 1,12% | 28.528,00 |
| 10.12.2025 | 3,77 | 3,79 | 3,74 | 3,76 | -0,05% | 23.398,00 |
| 09.12.2025 | 3,88 | 3,88 | 3,75 | 3,76 | -2,89% | 25.707,00 |
| 08.12.2025 | 3,85 | 3,90 | 3,85 | 3,87 | 2,16% | 23.084,00 |
| 05.12.2025 | 3,78 | 3,85 | 3,77 | 3,79 | 0,58% | 21.569,00 |
| 04.12.2025 | 3,74 | 3,77 | 3,70 | 3,77 | 1,45% | 7.750,00 |
| 03.12.2025 | 3,74 | 3,74 | 3,67 | 3,71 | -1,43% | 51.380,00 |
| 02.12.2025 | 3,78 | 3,84 | 3,75 | 3,77 | -3,34% | 3.474,00 |
| 01.12.2025 | 3,96 | 3,99 | 3,87 | 3,90 | -3,94% | 49.252,00 |
| 28.11.2025 | 4,36 | 4,42 | 3,85 | 4,06 | -4,88% | 73.801,00 |
| 27.11.2025 | 4,10 | 4,27 | 4,10 | 4,27 | 4,71% | 40.351,00 |
| 26.11.2025 | 4,05 | 4,10 | 3,96 | 4,07 | 8,76% | 42.314,00 |
| 25.11.2025 | 3,76 | 3,80 | 3,69 | 3,75 | -2,04% | 25.388,00 |
| 24.11.2025 | 3,83 | 3,83 | 3,78 | 3,82 | 0,74% | 8.198,00 |
| 21.11.2025 | 3,70 | 3,80 | 3,70 | 3,80 | 1,23% | 13.638,00 |
| 20.11.2025 | 3,86 | 3,96 | 3,75 | 3,75 | 1,24% | 24.650,00 |
| 19.11.2025 | 3,76 | 3,82 | 3,70 | 3,70 | -2,42% | 16.781,00 |
| 18.11.2025 | 3,75 | 3,83 | 3,74 | 3,80 | -0,94% | 16.235,00 |
| 17.11.2025 | 3,92 | 3,92 | 3,81 | 3,83 | -2,34% | 68.839,00 |
| 14.11.2025 | 3,88 | 3,92 | 3,80 | 3,92 | -0,41% | 144.875,00 |
| 13.11.2025 | 3,94 | 4,10 | 3,91 | 3,94 | 2,18% | 6.073,00 |
| 12.11.2025 | 3,83 | 3,96 | 3,83 | 3,86 | 0,84% | 22.569,00 |
| 11.11.2025 | 3,75 | 3,87 | 3,68 | 3,82 | 3,13% | 31.464,00 |
| 10.11.2025 | 3,79 | 3,86 | 3,71 | 3,71 | 2,04% | 32.366,00 |
| 07.11.2025 | 3,82 | 3,82 | 3,63 | 3,63 | 0,33% | 13.098,00 |
| 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 |