3,718€
-4,57%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 1,95 | 1,95 | 1,83 | 1,87 | -0,16% | 14.655,00 |
| 26.11.2024 | 2,00 | 2,00 | 1,87 | 1,87 | -6,40% | 9.022,00 |
| 25.11.2024 | 2,07 | 2,07 | 2,00 | 2,00 | -2,44% | 15.228,00 |
| 22.11.2024 | 2,01 | 2,05 | 1,99 | 2,05 | 0,49% | 13.803,00 |
| 21.11.2024 | 2,13 | 2,16 | 2,01 | 2,04 | -3,68% | 17.471,00 |
| 20.11.2024 | 2,15 | 2,15 | 2,12 | 2,12 | -1,94% | 4.375,00 |
| 19.11.2024 | 2,14 | 2,16 | 2,08 | 2,16 | 1,60% | 16.482,00 |
| 18.11.2024 | 2,17 | 2,17 | 2,09 | 2,13 | -2,48% | 31.080,00 |
| 15.11.2024 | 2,24 | 2,24 | 2,15 | 2,18 | -7,00% | 14.281,00 |
| 14.11.2024 | 2,41 | 2,41 | 2,33 | 2,34 | -1,76% | 6.310,00 |
| 13.11.2024 | 2,27 | 2,39 | 2,24 | 2,39 | 6,04% | 10.119,00 |
| 12.11.2024 | 2,35 | 2,36 | 2,25 | 2,25 | -6,02% | 31.497,00 |
| 11.11.2024 | 2,48 | 2,48 | 2,39 | 2,39 | -2,29% | 15.403,00 |
| 08.11.2024 | 2,51 | 2,51 | 2,42 | 2,45 | -2,47% | 19.066,00 |
| 07.11.2024 | 2,60 | 2,60 | 2,49 | 2,51 | -0,95% | 19.481,00 |
| 06.11.2024 | 2,62 | 2,65 | 2,54 | 2,54 | -2,61% | 1.158,00 |
| 05.11.2024 | 2,62 | 2,67 | 2,60 | 2,60 | -1,36% | 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 |