3,155€
0,29%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 3,27 | 3,31 | 3,23 | 3,31 | -2,02% | 123.921,00 |
| 03.03.2025 | 3,48 | 3,51 | 3,36 | 3,37 | 0,36% | 56.295,00 |
| 28.02.2025 | 3,45 | 3,50 | 3,35 | 3,36 | -5,51% | 36.840,00 |
| 27.02.2025 | 3,51 | 3,56 | 3,42 | 3,56 | -2,52% | 44.883,00 |
| 26.02.2025 | 3,58 | 3,74 | 3,58 | 3,65 | -0,05% | 16.424,00 |
| 25.02.2025 | 3,80 | 3,80 | 3,65 | 3,65 | -5,14% | 55.401,00 |
| 24.02.2025 | 3,72 | 3,94 | 3,72 | 3,85 | 3,05% | 22.459,00 |
| 21.02.2025 | 3,81 | 3,81 | 3,58 | 3,74 | -4,11% | 21.562,00 |
| 20.02.2025 | 3,64 | 3,90 | 3,64 | 3,90 | 6,74% | 20.444,00 |
| 19.02.2025 | 3,65 | 3,74 | 3,61 | 3,65 | 2,76% | 32.388,00 |
| 18.02.2025 | 3,60 | 3,62 | 3,37 | 3,55 | 5,28% | 53.501,00 |
| 17.02.2025 | 3,29 | 3,41 | 3,17 | 3,37 | 2,06% | 61.727,00 |
| 14.02.2025 | 3,70 | 3,70 | 3,21 | 3,31 | -10,55% | 173.580,00 |
| 13.02.2025 | 3,96 | 3,96 | 3,63 | 3,70 | -6,67% | 118.912,00 |
| 12.02.2025 | 3,82 | 4,20 | 3,67 | 3,96 | 7,03% | 212.392,00 |
| 11.02.2025 | 3,40 | 3,70 | 3,38 | 3,70 | 10,05% | 139.056,00 |
| 10.02.2025 | 3,25 | 3,45 | 3,25 | 3,36 | 7,55% | 83.786,00 |
| 07.02.2025 | 3,27 | 3,31 | 3,11 | 3,13 | -6,24% | 64.539,00 |
| 06.02.2025 | 3,20 | 3,43 | 3,18 | 3,33 | 6,25% | 100.049,00 |
| 05.02.2025 | 2,79 | 3,14 | 2,78 | 3,14 | 18,86% | 92.186,00 |
| 04.02.2025 | 2,66 | 2,71 | 2,64 | 2,64 | -1,27% | 7.437,00 |
| 03.02.2025 | 2,66 | 2,70 | 2,57 | 2,67 | -3,12% | 62.582,00 |
| 31.01.2025 | 2,63 | 2,80 | 2,63 | 2,76 | 11,29% | 96.395,00 |
| 30.01.2025 | 2,37 | 2,48 | 2,35 | 2,48 | 4,64% | 67.920,00 |
| 29.01.2025 | 2,34 | 2,44 | 2,34 | 2,37 | 3,04% | 64.042,00 |
| 28.01.2025 | 2,27 | 2,30 | 2,25 | 2,30 | 1,95% | 24.159,00 |
| 27.01.2025 | 2,25 | 2,26 | 2,23 | 2,26 | -0,62% | 29.963,00 |
| 24.01.2025 | 2,28 | 2,32 | 2,25 | 2,27 | -0,70% | 11.279,00 |
| 23.01.2025 | 2,19 | 2,29 | 2,18 | 2,29 | 5,74% | 33.191,00 |
| 22.01.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -3,48% | 5.219,00 |
| 21.01.2025 | 2,22 | 2,25 | 2,18 | 2,24 | 5,16% | 30.307,00 |
| 20.01.2025 | 2,14 | 2,14 | 2,11 | 2,13 | 2,11% | 3.188,00 |
| 17.01.2025 | 2,08 | 2,11 | 2,07 | 2,09 | -1,42% | 2.791,00 |
| 16.01.2025 | 2,11 | 2,12 | 2,07 | 2,12 | 0,09% | 7.481,00 |
| 15.01.2025 | 2,11 | 2,11 | 2,06 | 2,11 | 0,67% | 14.774,00 |
| 14.01.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -2,33% | 14.752,00 |
| 13.01.2025 | 2,26 | 2,26 | 2,15 | 2,15 | -3,76% | 13.064,00 |
| 10.01.2025 | 2,10 | 2,23 | 2,09 | 2,23 | 5,48% | 11.333,00 |
| 09.01.2025 | 2,23 | 2,23 | 2,12 | 2,12 | -7,91% | 31.155,00 |
| 08.01.2025 | 2,35 | 2,36 | 2,22 | 2,30 | 0,61% | 18.491,00 |
| 07.01.2025 | 2,29 | 2,29 | 2,25 | 2,29 | 0,00% | 16.592,00 |
| 06.01.2025 | 2,27 | 2,31 | 2,24 | 2,29 | 1,69% | 19.608,00 |
| 03.01.2025 | 2,30 | 2,31 | 2,20 | 2,25 | -1,23% | 19.454,00 |
| 02.01.2025 | 2,14 | 2,30 | 2,13 | 2,28 | 6,75% | 50.516,00 |
| 30.12.2024 | 2,17 | 2,20 | 2,12 | 2,13 | -0,84% | 24.064,00 |
| 27.12.2024 | 2,09 | 2,15 | 2,05 | 2,15 | 12,45% | 27.920,00 |
| 23.12.2024 | 1,94 | 1,95 | 1,89 | 1,91 | -6,18% | 13.495,00 |
| 20.12.2024 | 2,11 | 2,12 | 1,92 | 2,04 | 6,09% | 38.066,00 |
| 19.12.2024 | 1,86 | 2,00 | 1,86 | 1,92 | 8,47% | 15.174,00 |
| 18.12.2024 | 1,79 | 1,84 | 1,77 | 1,77 | -1,06% | 25.163,00 |
| 17.12.2024 | 1,73 | 1,80 | 1,73 | 1,79 | 3,17% | 20.879,00 |
| 16.12.2024 | 1,82 | 1,83 | 1,74 | 1,74 | -5,19% | 23.224,00 |
| 13.12.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -0,60% | 2.850,00 |
| 12.12.2024 | 1,89 | 1,89 | 1,83 | 1,84 | -1,29% | 30.890,00 |
| 11.12.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -3,67% | 20.604,00 |
| 10.12.2024 | 1,94 | 2,01 | 1,93 | 1,94 | -1,73% | 29.814,00 |
| 09.12.2024 | 2,01 | 2,01 | 1,94 | 1,97 | 1,86% | 9.570,00 |
| 06.12.2024 | 1,85 | 1,93 | 1,83 | 1,93 | 4,94% | 18.626,00 |
| 05.12.2024 | 1,95 | 1,95 | 1,84 | 1,84 | -5,34% | 39.290,00 |
| 04.12.2024 | 1,87 | 2,00 | 1,87 | 1,95 | 4,68% | 31.622,00 |
| 03.12.2024 | 1,89 | 1,89 | 1,81 | 1,86 | 1,86% | 32.371,00 |
| 02.12.2024 | 1,83 | 1,83 | 1,78 | 1,83 | -1,03% | 39.522,00 |
| 29.11.2024 | 1,87 | 1,90 | 1,81 | 1,85 | -0,22% | 11.993,00 |
| 28.11.2024 | 1,88 | 1,89 | 1,85 | 1,85 | -1,07% | 25.320,00 |