3,630€
-2,63%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,72 | 3,81 | 3,60 | 3,61 | -3,27% | 21.989,00 |
| 20.02.2025 | 3,66 | 3,81 | 3,66 | 3,73 | 4,08% | 20.603,00 |
| 19.02.2025 | 3,54 | 3,72 | 3,54 | 3,58 | 1,59% | 12.925,00 |
| 18.02.2025 | 3,23 | 3,63 | 3,23 | 3,53 | 5,57% | 44.281,00 |
| 17.02.2025 | 3,35 | 3,41 | 3,08 | 3,34 | 0,60% | 34.411,00 |
| 14.02.2025 | 3,84 | 3,84 | 3,20 | 3,32 | -11,23% | 90.140,00 |
| 13.02.2025 | 3,96 | 4,03 | 3,60 | 3,74 | -4,98% | 68.284,00 |
| 12.02.2025 | 3,87 | 4,20 | 3,64 | 3,94 | 4,68% | 47.109,00 |
| 11.02.2025 | 3,52 | 3,82 | 3,39 | 3,76 | 7,49% | 57.513,00 |
| 10.02.2025 | 3,28 | 3,50 | 3,26 | 3,50 | 11,90% | 31.531,00 |
| 07.02.2025 | 3,29 | 3,29 | 3,13 | 3,13 | -5,10% | 15.858,00 |
| 06.02.2025 | 3,20 | 3,41 | 3,20 | 3,29 | 4,84% | 48.808,00 |
| 05.02.2025 | 2,74 | 3,23 | 2,74 | 3,14 | 18,57% | 86.232,00 |
| 04.02.2025 | 2,70 | 2,71 | 2,64 | 2,65 | 0,38% | 5.866,00 |
| 03.02.2025 | 2,72 | 2,79 | 2,60 | 2,64 | -0,83% | 24.681,00 |
| 31.01.2025 | 2,58 | 2,79 | 2,58 | 2,66 | 6,99% | 25.400,00 |
| 30.01.2025 | 2,39 | 2,53 | 2,34 | 2,49 | 3,84% | 9.543,00 |
| 29.01.2025 | 2,33 | 2,45 | 2,33 | 2,40 | 4,72% | 15.060,00 |
| 28.01.2025 | 2,22 | 2,32 | 2,22 | 2,29 | 2,42% | 6.060,00 |
| 27.01.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -1,93% | 3.446,00 |
| 24.01.2025 | 2,28 | 2,31 | 2,26 | 2,28 | -0,78% | 1.581,00 |
| 23.01.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 3,80% | 1.896,00 |
| 22.01.2025 | 2,23 | 2,29 | 2,17 | 2,21 | -1,78% | 32.887,00 |
| 21.01.2025 | 2,18 | 2,27 | 2,18 | 2,25 | 2,83% | 12.237,00 |
| 20.01.2025 | 2,14 | 2,29 | 2,07 | 2,19 | 2,82% | 32.496,00 |
| 17.01.2025 | 2,05 | 2,13 | 2,05 | 2,13 | 2,50% | 4.355,00 |
| 16.01.2025 | 2,09 | 2,09 | 2,05 | 2,08 | -1,33% | 17.597,00 |
| 15.01.2025 | 2,09 | 2,11 | 2,05 | 2,11 | 0,67% | 12.060,00 |
| 14.01.2025 | 2,21 | 2,22 | 2,09 | 2,09 | -5,17% | 8.730,00 |
| 13.01.2025 | 2,26 | 2,26 | 2,15 | 2,21 | -3,42% | 8.410,00 |
| 10.01.2025 | 2,13 | 2,29 | 2,10 | 2,28 | 6,73% | 18.845,00 |
| 09.01.2025 | 2,24 | 2,26 | 2,12 | 2,14 | -5,23% | 27.930,00 |
| 08.01.2025 | 2,28 | 2,34 | 2,25 | 2,26 | -1,57% | 17.202,00 |
| 07.01.2025 | 2,31 | 2,31 | 2,25 | 2,29 | 0,26% | 5.395,00 |
| 06.01.2025 | 2,31 | 2,31 | 2,26 | 2,29 | 0,00% | 20.854,00 |
| 03.01.2025 | 2,39 | 2,39 | 2,24 | 2,29 | -2,72% | 57.860,00 |
| 02.01.2025 | 2,19 | 2,35 | 2,14 | 2,35 | 10,42% | 35.944,00 |
| 30.12.2024 | 2,22 | 2,27 | 2,11 | 2,13 | -3,18% | 36.070,00 |
| 27.12.2024 | 2,04 | 2,20 | 2,00 | 2,20 | 16,03% | 83.470,00 |
| 23.12.2024 | 1,98 | 1,98 | 1,90 | 1,90 | -2,82% | 4.760,00 |
| 20.12.2024 | 2,19 | 2,22 | 1,91 | 1,95 | -3,80% | 47.313,00 |
| 19.12.2024 | 1,78 | 2,03 | 1,78 | 2,03 | 13,55% | 30.958,00 |
| 18.12.2024 | 1,78 | 1,85 | 1,77 | 1,79 | 0,34% | 16.463,00 |
| 17.12.2024 | 1,78 | 1,79 | 1,74 | 1,78 | 0,11% | 19.810,00 |
| 16.12.2024 | 1,82 | 1,82 | 1,76 | 1,78 | -3,26% | 6.853,00 |
| 13.12.2024 | 1,83 | 1,85 | 1,83 | 1,84 | -0,49% | 11.795,00 |
| 12.12.2024 | 1,88 | 1,88 | 1,83 | 1,85 | -0,38% | 11.750,00 |
| 11.12.2024 | 1,92 | 1,92 | 1,85 | 1,85 | -4,58% | 19.150,00 |
| 10.12.2024 | 1,99 | 2,02 | 1,93 | 1,94 | -4,00% | 6.995,00 |
| 09.12.2024 | 1,97 | 2,05 | 1,95 | 2,02 | 3,95% | 43.624,00 |
| 06.12.2024 | 1,85 | 1,95 | 1,84 | 1,95 | 4,17% | 12.645,00 |
| 05.12.2024 | 1,99 | 1,99 | 1,85 | 1,87 | -5,22% | 13.350,00 |
| 04.12.2024 | 1,82 | 2,01 | 1,82 | 1,97 | 7,70% | 50.747,00 |
| 03.12.2024 | 1,84 | 1,90 | 1,81 | 1,83 | 1,84% | 8.425,00 |
| 02.12.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -4,56% | 21.812,00 |
| 29.11.2024 | 1,87 | 1,88 | 1,82 | 1,88 | 0,37% | 8.360,00 |
| 28.11.2024 | 1,85 | 1,90 | 1,85 | 1,88 | 0,64% | 3.200,00 |
| 27.11.2024 | 1,94 | 1,94 | 1,87 | 1,87 | -5,33% | 3.577,00 |
| 26.11.2024 | 2,00 | 2,00 | 1,89 | 1,97 | -1,50% | 12.694,00 |
| 25.11.2024 | 2,05 | 2,07 | 2,00 | 2,00 | -2,06% | 15.833,00 |
| 22.11.2024 | 2,06 | 2,06 | 2,01 | 2,04 | -0,87% | 8.765,00 |
| 21.11.2024 | 2,15 | 2,15 | 2,04 | 2,06 | -3,47% | 13.091,00 |
| 20.11.2024 | 2,13 | 2,15 | 2,12 | 2,13 | 1,33% | 863,00 |
| 19.11.2024 | 2,09 | 2,11 | 2,08 | 2,11 | -0,47% | 4.440,00 |
| 18.11.2024 | 2,21 | 2,21 | 2,09 | 2,12 | -3,82% | 15.640,00 |
| 15.11.2024 | 2,26 | 2,27 | 2,13 | 2,20 | -5,50% | 14.860,00 |
| 14.11.2024 | 2,38 | 2,39 | 2,33 | 2,33 | -3,80% | 12.461,00 |
| 13.11.2024 | 2,35 | 2,43 | 2,25 | 2,42 | 5,68% | 11.306,00 |
| 12.11.2024 | 2,38 | 2,40 | 2,29 | 2,29 | -3,38% | 22.200,00 |
| 11.11.2024 | 2,44 | 2,48 | 2,35 | 2,37 | -3,97% | 24.205,00 |
| 08.11.2024 | 2,53 | 2,53 | 2,42 | 2,47 | -2,91% | 10.036,00 |
| 07.11.2024 | 2,58 | 2,70 | 2,50 | 2,54 | -1,47% | 4.380,00 |
| 06.11.2024 | 2,60 | 2,64 | 2,58 | 2,58 | -1,30% | 1.495,00 |
| 05.11.2024 | 2,63 | 2,65 | 2,61 | 2,61 | -1,58% | 2.205,00 |
| 04.11.2024 | 2,68 | 2,69 | 2,62 | 2,66 | 1,37% | 1.341,00 |
| 01.11.2024 | 2,59 | 2,63 | 2,59 | 2,62 | 0,69% | 1.050,00 |
| 31.10.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -2,11% | 2.100,00 |
| 30.10.2024 | 2,74 | 2,75 | 2,66 | 2,66 | -3,35% | 1.450,00 |
| 29.10.2024 | 2,79 | 2,79 | 2,75 | 2,75 | -2,20% | 1.800,00 |
| 28.10.2024 | 2,70 | 2,81 | 2,70 | 2,81 | 4,23% | 2.220,00 |
| 25.10.2024 | 2,67 | 2,70 | 2,67 | 2,70 | 0,07% | 300,00 |
| 24.10.2024 | 2,67 | 2,71 | 2,67 | 2,70 | 1,13% | 1.290,00 |
| 23.10.2024 | 2,72 | 2,72 | 2,65 | 2,67 | -1,04% | 952,00 |
| 22.10.2024 | 2,67 | 2,69 | 2,67 | 2,69 | 1,66% | 1.950,00 |
| 21.10.2024 | 2,70 | 2,71 | 2,65 | 2,65 | 0,00% | 4.423,00 |
| 18.10.2024 | 2,54 | 2,66 | 2,54 | 2,65 | 3,52% | 19.251,00 |
| 17.10.2024 | 2,65 | 2,68 | 2,51 | 2,56 | 0,16% | 13.173,00 |
| 16.10.2024 | 2,47 | 2,62 | 2,47 | 2,56 | 2,08% | 5.521,00 |
| 15.10.2024 | 2,54 | 2,54 | 2,49 | 2,50 | -1,18% | 7.950,00 |
| 14.10.2024 | 2,55 | 2,55 | 2,53 | 2,53 | 0,80% | 2.398,00 |
| 11.10.2024 | 2,56 | 2,56 | 2,51 | 2,51 | -1,33% | 7.360,00 |
| 10.10.2024 | 2,61 | 2,61 | 2,55 | 2,55 | -2,45% | 6.615,00 |
| 09.10.2024 | 2,64 | 2,64 | 2,59 | 2,61 | -2,17% | 4.205,00 |
| 08.10.2024 | 2,62 | 2,67 | 2,62 | 2,67 | 1,06% | 10.500,00 |
| 07.10.2024 | 2,63 | 2,64 | 2,61 | 2,64 | 0,53% | 2.260,00 |
| 04.10.2024 | 2,52 | 2,63 | 2,52 | 2,63 | 4,53% | 1.300,00 |
| 03.10.2024 | 2,57 | 2,58 | 2,50 | 2,51 | -1,10% | 13.015,00 |
| 02.10.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -3,13% | 9.861,00 |
| 01.10.2024 | 2,66 | 2,68 | 2,62 | 2,62 | -2,38% | 5.764,00 |
| 30.09.2024 | 2,71 | 2,72 | 2,68 | 2,69 | -1,25% | 8.705,00 |