2,543€
-2,79%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 2,71 | 2,71 | 2,62 | 2,62 | -5,73% | 34.453,00 |
| 30.09.2026 | 2,72 | 2,78 | 2,69 | 2,78 | -0,04% | 7.070,00 |
| 29.09.2026 | 2,79 | 2,79 | 2,71 | 2,78 | 0,18% | 9.363,00 |
| 28.09.2026 | 2,66 | 2,77 | 2,66 | 2,77 | 4,13% | 2.213,00 |
| 25.09.2026 | 2,69 | 2,69 | 2,61 | 2,66 | -0,52% | 68.113,00 |
| 24.09.2026 | 2,76 | 2,77 | 2,61 | 2,68 | -4,26% | 12.036,00 |
| 23.09.2026 | 2,85 | 2,86 | 2,79 | 2,79 | -1,48% | 9.846,00 |
| 22.09.2026 | 2,85 | 2,87 | 2,83 | 2,84 | -4,03% | 3.378,00 |
| 21.09.2026 | 2,83 | 2,96 | 2,81 | 2,96 | 4,64% | 2.545,00 |
| 18.09.2026 | 2,85 | 2,86 | 2,81 | 2,82 | 1,77% | 24.482,00 |
| 17.09.2026 | 2,88 | 2,91 | 2,78 | 2,78 | -1,67% | 15.125,00 |
| 16.09.2026 | 2,83 | 2,85 | 2,82 | 2,82 | 0,25% | 907,00 |
| 15.09.2026 | 2,88 | 2,90 | 2,75 | 2,82 | -5,54% | 7.783,00 |
| 14.09.2026 | 2,88 | 2,98 | 2,85 | 2,98 | 0,37% | 7.984,00 |
| 11.09.2026 | 2,88 | 2,97 | 2,86 | 2,97 | 2,49% | 7.082,00 |
| 10.09.2026 | 2,91 | 2,91 | 2,84 | 2,90 | -0,03% | 10.725,00 |
| 09.09.2026 | 2,93 | 2,93 | 2,85 | 2,90 | -0,58% | 25.354,00 |
| 08.09.2026 | 2,89 | 2,93 | 2,88 | 2,92 | 0,87% | 4.787,00 |
| 07.09.2026 | 2,99 | 2,99 | 2,89 | 2,89 | -2,23% | 13.588,00 |
| 04.09.2026 | 2,96 | 3,01 | 2,93 | 2,96 | 0,54% | 2.136,00 |
| 03.09.2026 | 3,08 | 3,11 | 2,94 | 2,94 | -0,81% | 10.912,00 |
| 02.09.2026 | 2,79 | 2,96 | 2,79 | 2,96 | 5,78% | 25.453,00 |
| 01.09.2026 | 2,71 | 2,85 | 2,71 | 2,80 | 3,43% | 6.929,00 |
| 31.08.2026 | 2,73 | 2,73 | 2,69 | 2,71 | -2,45% | 14.510,00 |
| 28.08.2026 | 2,84 | 2,85 | 2,76 | 2,78 | -1,38% | 8.751,00 |
| 27.08.2026 | 2,87 | 2,87 | 2,80 | 2,82 | 0,46% | 3.082,00 |
| 26.08.2026 | 2,86 | 2,86 | 2,80 | 2,80 | -5,91% | 2.973,00 |
| 25.08.2026 | 2,86 | 2,98 | 2,86 | 2,98 | 4,02% | 9.440,00 |
| 24.08.2026 | 2,88 | 2,88 | 2,80 | 2,86 | -3,24% | 23.463,00 |
| 21.08.2026 | 2,88 | 2,98 | 2,86 | 2,96 | 1,34% | 28.048,00 |
| 20.08.2026 | 2,99 | 3,10 | 2,87 | 2,92 | -0,31% | 28.960,00 |
| 19.08.2026 | 2,92 | 3,01 | 2,82 | 2,93 | -0,58% | 58.565,00 |
| 18.08.2026 | 3,06 | 3,06 | 2,90 | 2,95 | -2,93% | 51.435,00 |
| 17.08.2026 | 3,05 | 3,09 | 3,00 | 3,04 | -2,06% | 52.285,00 |
| 14.08.2026 | 2,72 | 3,34 | 2,72 | 3,10 | 27,05% | 312.077,00 |
| 13.08.2026 | 2,40 | 2,44 | 2,38 | 2,44 | -3,17% | 10.361,00 |
| 12.08.2026 | 2,50 | 2,52 | 2,41 | 2,52 | 1,20% | 21.039,00 |
| 11.08.2026 | 2,52 | 2,55 | 2,48 | 2,49 | 6,73% | 97.188,00 |
| 10.08.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 2,82% | 14.861,00 |
| 07.08.2026 | 2,26 | 2,30 | 2,26 | 2,27 | 2,07% | 223.636,00 |
| 06.08.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -3,39% | 3.018,00 |
| 05.08.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 3,05% | 4.458,00 |
| 04.08.2026 | 2,21 | 2,23 | 2,19 | 2,23 | -1,33% | 5.723,00 |
| 03.08.2026 | 2,18 | 2,26 | 2,16 | 2,26 | 1,94% | 32.416,00 |
| 31.07.2026 | 2,20 | 2,22 | 2,14 | 2,22 | 2,21% | 135.807,00 |
| 30.07.2026 | 2,19 | 2,19 | 2,17 | 2,17 | -1,36% | 9.880,00 |
| 29.07.2026 | 2,20 | 2,23 | 2,20 | 2,20 | -0,81% | 13.807,00 |
| 28.07.2026 | 2,17 | 2,22 | 2,17 | 2,22 | 2,97% | 50.535,00 |
| 27.07.2026 | 2,12 | 2,22 | 2,12 | 2,16 | 2,04% | 7.160,00 |
| 24.07.2026 | 2,08 | 2,11 | 2,04 | 2,11 | -2,90% | 52.047,00 |
| 23.07.2026 | 2,14 | 2,18 | 2,11 | 2,18 | 1,59% | 7.993,00 |
| 22.07.2026 | 2,12 | 2,16 | 2,12 | 2,14 | 0,42% | 32.426,00 |
| 21.07.2026 | 2,16 | 2,16 | 2,13 | 2,13 | -0,14% | 5.800,00 |
| 20.07.2026 | 2,12 | 2,18 | 2,12 | 2,14 | -0,97% | 18.225,00 |
| 17.07.2026 | 2,17 | 2,17 | 2,12 | 2,16 | -2,18% | 14.549,00 |
| 16.07.2026 | 2,21 | 2,21 | 2,17 | 2,21 | 1,10% | 9.853,00 |
| 15.07.2026 | 2,21 | 2,23 | 2,18 | 2,18 | -0,95% | 38.677,00 |
| 14.07.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -3,88% | 28.193,00 |
| 13.07.2026 | 2,19 | 2,30 | 2,18 | 2,29 | 4,42% | 29.533,00 |
| 10.07.2026 | 2,26 | 2,26 | 2,19 | 2,19 | -4,07% | 24.813,00 |
| 09.07.2026 | 2,29 | 2,29 | 2,25 | 2,29 | 0,18% | 21.361,00 |
| 08.07.2026 | 2,25 | 2,33 | 2,23 | 2,28 | 0,13% | 7.635,00 |
| 07.07.2026 | 2,31 | 2,31 | 2,23 | 2,28 | -1,26% | 19.245,00 |
| 06.07.2026 | 2,32 | 2,35 | 2,29 | 2,31 | -1,24% | 68.193,00 |
| 03.07.2026 | 2,28 | 2,36 | 2,28 | 2,34 | 2,32% | 8.743,00 |
| 02.07.2026 | 2,27 | 2,30 | 2,27 | 2,29 | 0,75% | 5.380,00 |
| 01.07.2026 | 2,25 | 2,28 | 2,25 | 2,27 | -0,26% | 6.678,00 |
| 30.06.2026 | 2,30 | 2,30 | 2,24 | 2,27 | 1,74% | 18.559,00 |
| 29.06.2026 | 2,23 | 2,29 | 2,23 | 2,24 | 0,18% | 11.714,00 |
| 26.06.2026 | 2,20 | 2,23 | 2,18 | 2,23 | 3,48% | 31.649,00 |
| 25.06.2026 | 2,25 | 2,25 | 2,16 | 2,16 | -5,97% | 31.057,00 |
| 24.06.2026 | 2,29 | 2,33 | 2,29 | 2,29 | -0,82% | 14.386,00 |
| 23.06.2026 | 2,32 | 2,34 | 2,29 | 2,31 | 0,30% | 7.732,00 |
| 22.06.2026 | 2,32 | 2,36 | 2,26 | 2,31 | 0,26% | 33.577,00 |
| 19.06.2026 | 2,32 | 2,32 | 2,27 | 2,30 | 0,00% | 8.569,00 |
| 18.06.2026 | 2,32 | 2,38 | 2,30 | 2,30 | 0,44% | 24.932,00 |
| 17.06.2026 | 2,30 | 2,32 | 2,27 | 2,29 | 1,42% | 7.497,00 |
| 16.06.2026 | 2,29 | 2,32 | 2,26 | 2,26 | -2,80% | 29.313,00 |
| 15.06.2026 | 2,35 | 2,36 | 2,29 | 2,32 | 0,74% | 33.615,00 |
| 12.06.2026 | 2,28 | 2,31 | 2,23 | 2,31 | 0,66% | 10.443,00 |
| 11.06.2026 | 2,22 | 2,31 | 2,20 | 2,29 | 2,19% | 14.804,00 |
| 10.06.2026 | 2,27 | 2,27 | 2,22 | 2,24 | -2,23% | 25.574,00 |
| 09.06.2026 | 2,31 | 2,32 | 2,28 | 2,29 | -1,33% | 17.472,00 |
| 08.06.2026 | 2,33 | 2,33 | 2,28 | 2,32 | -3,93% | 39.199,00 |
| 05.06.2026 | 2,40 | 2,47 | 2,35 | 2,42 | -0,70% | 24.193,00 |
| 04.06.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 3,62% | 20.702,00 |
| 03.06.2026 | 2,36 | 2,39 | 2,35 | 2,35 | -1,92% | 16.977,00 |
| 02.06.2026 | 2,50 | 2,50 | 2,35 | 2,40 | -5,71% | 40.665,00 |
| 01.06.2026 | 2,60 | 2,60 | 2,49 | 2,54 | -2,90% | 28.559,00 |
| 29.05.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -2,20% | 29.539,00 |
| 28.05.2026 | 2,68 | 2,68 | 2,61 | 2,68 | -0,41% | 23.612,00 |
| 27.05.2026 | 2,60 | 2,69 | 2,58 | 2,69 | 3,75% | 24.307,00 |
| 26.05.2026 | 2,58 | 2,67 | 2,58 | 2,59 | -4,04% | 31.316,00 |
| 25.05.2026 | 2,58 | 2,70 | 2,57 | 2,70 | 8,22% | 43.616,00 |
| 22.05.2026 | 2,50 | 2,53 | 2,45 | 2,49 | 0,85% | 25.388,00 |
| 21.05.2026 | 2,50 | 2,50 | 2,43 | 2,47 | -3,02% | 19.976,00 |
| 20.05.2026 | 2,41 | 2,55 | 2,39 | 2,55 | 2,41% | 23.793,00 |
| 19.05.2026 | 2,44 | 2,49 | 2,42 | 2,49 | 0,73% | 3.103,00 |
| 18.05.2026 | 2,45 | 2,51 | 2,43 | 2,47 | -1,32% | 31.533,00 |
| 15.05.2026 | 2,55 | 2,60 | 2,44 | 2,51 | -4,93% | 45.379,00 |