3,284€
-2,44%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 2,57 | 2,60 | 2,49 | 2,52 | -2,25% | 8.670,00 |
| 16.06.2025 | 2,65 | 2,65 | 2,56 | 2,58 | -1,75% | 9.938,00 |
| 13.06.2025 | 2,70 | 2,72 | 2,63 | 2,63 | -3,38% | 29.708,00 |
| 12.06.2025 | 2,72 | 2,75 | 2,70 | 2,72 | -0,29% | 41.504,00 |
| 11.06.2025 | 2,73 | 2,75 | 2,72 | 2,73 | 1,04% | 2.076,00 |
| 10.06.2025 | 2,70 | 2,74 | 2,70 | 2,70 | 0,07% | 1.000,00 |
| 09.06.2025 | 2,73 | 2,75 | 2,67 | 2,70 | -0,88% | 7.598,00 |
| 06.06.2025 | 2,77 | 2,77 | 2,72 | 2,72 | -1,87% | 1.410,00 |
| 05.06.2025 | 2,79 | 2,79 | 2,76 | 2,77 | 0,87% | 2.333,00 |
| 04.06.2025 | 2,75 | 2,82 | 2,75 | 2,75 | -0,72% | 21.673,00 |
| 03.06.2025 | 2,81 | 2,81 | 2,73 | 2,77 | -2,12% | 13.218,00 |
| 02.06.2025 | 2,79 | 2,83 | 2,78 | 2,83 | 1,51% | 10.066,00 |
| 30.05.2025 | 2,86 | 2,86 | 2,79 | 2,79 | -3,46% | 1.651,00 |
| 29.05.2025 | 2,85 | 2,89 | 2,82 | 2,89 | 2,27% | 88.829,00 |
| 28.05.2025 | 2,88 | 2,91 | 2,82 | 2,82 | -0,42% | 19.516,00 |
| 27.05.2025 | 2,90 | 2,95 | 2,84 | 2,84 | -2,21% | 2.071,00 |
| 26.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | 152,00 |
| 23.05.2025 | 2,87 | 2,92 | 2,73 | 2,92 | 2,24% | 24.470,00 |
| 22.05.2025 | 2,90 | 2,92 | 2,77 | 2,86 | -0,35% | 12.113,00 |
| 21.05.2025 | 2,85 | 2,93 | 2,85 | 2,87 | -1,17% | 3.874,00 |
| 20.05.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 0,35% | 4.433,00 |
| 19.05.2025 | 2,86 | 2,92 | 2,86 | 2,89 | 0,63% | 12.135,00 |
| 16.05.2025 | 2,82 | 2,88 | 2,82 | 2,87 | 2,50% | 9.093,00 |
| 15.05.2025 | 2,89 | 2,89 | 2,80 | 2,80 | -4,04% | 40.787,00 |
| 14.05.2025 | 2,89 | 2,92 | 2,88 | 2,92 | 0,14% | 52.922,00 |
| 13.05.2025 | 2,93 | 2,96 | 2,90 | 2,92 | 0,00% | 42.725,00 |
| 12.05.2025 | 2,75 | 2,94 | 2,70 | 2,92 | 2,39% | 115.748,00 |
| 09.05.2025 | 2,86 | 2,89 | 2,84 | 2,85 | 0,64% | 38.888,00 |
| 08.05.2025 | 2,88 | 2,88 | 2,83 | 2,83 | -5,22% | 109.470,00 |
| 07.05.2025 | 2,99 | 3,06 | 2,90 | 2,99 | 2,12% | 27.790,00 |
| 06.05.2025 | 2,95 | 2,95 | 2,88 | 2,92 | -1,35% | 10.300,00 |
| 05.05.2025 | 2,92 | 2,96 | 2,91 | 2,96 | 0,34% | 12.344,00 |
| 02.05.2025 | 2,94 | 2,95 | 2,88 | 2,95 | 3,00% | 6.871,00 |
| 30.04.2025 | 2,92 | 2,92 | 2,86 | 2,87 | -2,71% | 2.241,00 |
| 29.04.2025 | 2,97 | 2,97 | 2,91 | 2,95 | 0,07% | 9.772,00 |
| 28.04.2025 | 2,63 | 2,97 | 2,60 | 2,95 | -6,65% | 138.674,00 |
| 25.04.2025 | 3,15 | 3,20 | 3,13 | 3,16 | 0,32% | 25.580,00 |
| 24.04.2025 | 3,14 | 3,16 | 3,09 | 3,15 | 0,51% | 22.718,00 |
| 23.04.2025 | 3,18 | 3,18 | 3,11 | 3,13 | 0,51% | 67.216,00 |
| 22.04.2025 | 3,06 | 3,15 | 3,01 | 3,11 | 2,91% | 22.661,00 |
| 17.04.2025 | 3,01 | 3,03 | 2,99 | 3,03 | 1,89% | 11.339,00 |
| 16.04.2025 | 3,17 | 3,23 | 2,96 | 2,97 | -8,62% | 45.813,00 |
| 15.04.2025 | 3,30 | 3,34 | 3,16 | 3,25 | 7,26% | 111.624,00 |
| 14.04.2025 | 2,85 | 3,05 | 2,85 | 3,03 | 9,07% | 104.301,00 |
| 11.04.2025 | 2,83 | 2,83 | 2,78 | 2,78 | -2,18% | 7.460,00 |
| 10.04.2025 | 3,11 | 3,20 | 2,84 | 2,84 | -3,40% | 69.426,00 |
| 09.04.2025 | 2,88 | 2,94 | 2,76 | 2,94 | -1,67% | 4.481,00 |
| 08.04.2025 | 3,01 | 3,08 | 2,92 | 2,99 | 3,32% | 27.189,00 |
| 07.04.2025 | 2,51 | 2,89 | 2,29 | 2,89 | 6,55% | 80.859,00 |
| 04.04.2025 | 3,11 | 3,11 | 2,57 | 2,72 | -15,34% | 163.871,00 |
| 03.04.2025 | 3,21 | 3,23 | 3,19 | 3,21 | -0,80% | 9.913,00 |
| 02.04.2025 | 3,32 | 3,32 | 3,20 | 3,23 | 0,19% | 7.991,00 |
| 01.04.2025 | 3,11 | 3,23 | 3,09 | 3,23 | 4,81% | 7.865,00 |
| 31.03.2025 | 3,27 | 3,27 | 3,04 | 3,08 | -5,87% | 42.566,00 |
| 28.03.2025 | 3,30 | 3,31 | 3,27 | 3,27 | -3,25% | 2.518,00 |
| 27.03.2025 | 3,42 | 3,42 | 3,35 | 3,38 | -0,88% | 1.338,00 |
| 26.03.2025 | 3,35 | 3,50 | 3,35 | 3,41 | 2,46% | 12.981,00 |
| 25.03.2025 | 3,55 | 3,67 | 3,23 | 3,33 | -6,83% | 26.068,00 |
| 24.03.2025 | 3,55 | 3,64 | 3,54 | 3,57 | 5,99% | 42.789,00 |
| 21.03.2025 | 3,31 | 3,46 | 3,27 | 3,37 | -0,47% | 9.024,00 |
| 20.03.2025 | 3,34 | 3,40 | 3,24 | 3,39 | 5,41% | 34.009,00 |
| 19.03.2025 | 3,22 | 3,22 | 3,14 | 3,21 | -0,06% | 5.492,00 |
| 18.03.2025 | 3,22 | 3,24 | 3,17 | 3,22 | 0,94% | 8.212,00 |
| 17.03.2025 | 3,19 | 3,28 | 3,18 | 3,19 | 0,82% | 12.807,00 |
| 14.03.2025 | 3,10 | 3,19 | 3,06 | 3,16 | -1,31% | 25.173,00 |
| 13.03.2025 | 3,25 | 3,25 | 3,15 | 3,20 | -1,48% | 21.021,00 |
| 12.03.2025 | 3,25 | 3,30 | 3,24 | 3,25 | 0,81% | 5.874,00 |
| 11.03.2025 | 3,29 | 3,29 | 3,20 | 3,22 | -2,01% | 7.919,00 |
| 10.03.2025 | 3,31 | 3,32 | 3,26 | 3,29 | -0,96% | 29.470,00 |
| 07.03.2025 | 3,33 | 3,33 | 3,27 | 3,32 | -5,03% | 10.894,00 |
| 06.03.2025 | 3,30 | 3,50 | 3,28 | 3,50 | 7,83% | 36.478,00 |
| 05.03.2025 | 3,30 | 3,37 | 3,24 | 3,24 | -1,88% | 10.578,00 |