4,831€
-3,67%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 4,91 | 4,98 | 4,74 | 4,76 | -5,06% | 10.641,00 |
| 03.10.2025 | 4,96 | 5,10 | 4,96 | 5,02 | 1,72% | 3.175,00 |
| 02.10.2025 | 5,14 | 5,14 | 4,93 | 4,93 | -3,33% | 12.229,00 |
| 01.10.2025 | 5,06 | 5,30 | 5,03 | 5,10 | 0,99% | 14.320,00 |
| 30.09.2025 | 4,86 | 5,22 | 4,85 | 5,05 | 12,77% | 19.305,00 |
| 29.09.2025 | 4,23 | 4,51 | 4,23 | 4,48 | 6,72% | 8.300,00 |
| 26.09.2025 | 4,24 | 4,36 | 4,14 | 4,20 | -2,24% | 9.950,00 |
| 25.09.2025 | 4,46 | 4,46 | 4,25 | 4,29 | -3,29% | 5.825,00 |
| 24.09.2025 | 4,27 | 4,44 | 4,27 | 4,44 | 4,57% | 2.750,00 |
| 23.09.2025 | 4,30 | 4,35 | 4,24 | 4,24 | 1,73% | 8.050,00 |
| 22.09.2025 | 4,40 | 4,41 | 4,17 | 4,17 | -3,56% | 8.628,00 |
| 19.09.2025 | 4,25 | 4,60 | 4,25 | 4,33 | 1,98% | 9.580,00 |
| 18.09.2025 | 4,21 | 4,30 | 4,21 | 4,24 | 1,63% | 5.550,00 |
| 17.09.2025 | 3,78 | 4,29 | 3,78 | 4,17 | 10,66% | 23.370,00 |
| 16.09.2025 | 3,82 | 3,82 | 3,77 | 3,77 | -2,63% | 9.765,00 |
| 15.09.2025 | 3,80 | 3,89 | 3,79 | 3,87 | 2,43% | 3.638,00 |
| 12.09.2025 | 3,88 | 3,89 | 3,78 | 3,78 | -1,97% | 1.165,00 |
| 11.09.2025 | 3,83 | 3,90 | 3,81 | 3,86 | 1,79% | 4.019,00 |
| 10.09.2025 | 3,79 | 3,80 | 3,79 | 3,79 | -1,33% | 3.800,00 |
| 09.09.2025 | 3,57 | 3,85 | 3,54 | 3,84 | 5,73% | 1.514,00 |
| 08.09.2025 | 3,72 | 3,73 | 3,52 | 3,63 | -2,29% | 10.834,00 |
| 05.09.2025 | 3,76 | 3,76 | 3,72 | 3,72 | -1,90% | 170,00 |
| 04.09.2025 | 3,95 | 3,95 | 3,75 | 3,79 | -0,26% | 8.050,00 |
| 03.09.2025 | 3,72 | 3,85 | 3,62 | 3,80 | 7,34% | 35.890,00 |
| 02.09.2025 | 3,74 | 3,78 | 3,46 | 3,54 | -5,70% | 22.750,00 |
| 01.09.2025 | 3,85 | 3,85 | 3,72 | 3,75 | -2,75% | 3.580,00 |
| 29.08.2025 | 3,82 | 3,96 | 3,80 | 3,86 | 1,31% | 35.020,00 |
| 28.08.2025 | 3,75 | 3,84 | 3,75 | 3,81 | 0,74% | 5.700,00 |
| 27.08.2025 | 3,77 | 3,82 | 3,76 | 3,78 | 0,21% | 10.182,00 |
| 26.08.2025 | 3,89 | 3,90 | 3,73 | 3,77 | -5,51% | 20.150,00 |
| 25.08.2025 | 3,75 | 4,08 | 3,60 | 3,99 | -21,07% | 133.480,00 |
| 22.08.2025 | 4,98 | 5,20 | 4,98 | 5,06 | 2,22% | 16.280,00 |
| 21.08.2025 | 4,89 | 5,03 | 4,89 | 4,95 | 0,69% | 13.050,00 |
| 20.08.2025 | 4,98 | 5,03 | 4,90 | 4,92 | -1,78% | 9.491,00 |
| 19.08.2025 | 5,09 | 5,17 | 4,93 | 5,01 | -2,72% | 13.979,00 |
| 18.08.2025 | 4,99 | 5,25 | 4,89 | 5,15 | 4,07% | 21.884,00 |
| 15.08.2025 | 4,45 | 4,94 | 4,45 | 4,94 | 12,36% | 21.712,00 |
| 14.08.2025 | 4,87 | 4,97 | 4,34 | 4,40 | -6,62% | 37.687,00 |
| 13.08.2025 | 4,02 | 4,72 | 4,02 | 4,71 | 18,51% | 49.576,00 |
| 12.08.2025 | 3,64 | 4,09 | 3,64 | 3,98 | 8,75% | 22.680,00 |
| 11.08.2025 | 3,85 | 3,90 | 3,63 | 3,66 | -2,66% | 23.020,00 |
| 08.08.2025 | 3,59 | 3,80 | 3,59 | 3,76 | 3,41% | 15.320,00 |
| 07.08.2025 | 3,50 | 3,72 | 3,50 | 3,63 | 5,28% | 32.535,00 |
| 06.08.2025 | 3,35 | 3,45 | 3,35 | 3,45 | 3,79% | 13.280,00 |
| 05.08.2025 | 3,21 | 3,38 | 3,21 | 3,32 | 3,42% | 19.450,00 |
| 04.08.2025 | 3,15 | 3,21 | 3,15 | 3,21 | 3,95% | 7.615,00 |
| 01.08.2025 | 3,20 | 3,22 | 3,09 | 3,09 | -3,68% | 25.996,00 |
| 31.07.2025 | 3,29 | 3,30 | 3,21 | 3,21 | -2,73% | 15.670,00 |
| 30.07.2025 | 3,29 | 3,40 | 3,29 | 3,30 | 1,10% | 7.500,00 |
| 29.07.2025 | 3,30 | 3,40 | 3,26 | 3,26 | -1,15% | 15.665,00 |
| 28.07.2025 | 3,34 | 3,34 | 3,15 | 3,30 | 1,79% | 23.289,00 |
| 25.07.2025 | 3,48 | 3,51 | 3,22 | 3,24 | -5,15% | 83.653,00 |
| 24.07.2025 | 3,13 | 3,45 | 3,09 | 3,42 | 10,25% | 88.205,00 |
| 23.07.2025 | 2,64 | 3,19 | 2,64 | 3,10 | 19,03% | 47.469,00 |
| 22.07.2025 | 2,65 | 2,65 | 2,61 | 2,61 | -2,32% | 325,00 |
| 21.07.2025 | 2,72 | 2,72 | 2,66 | 2,67 | -2,63% | 800,00 |
| 18.07.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -0,51% | 1.200,00 |
| 17.07.2025 | 2,76 | 2,84 | 2,75 | 2,75 | 0,36% | 9.250,00 |
| 16.07.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -1,15% | 6.489,00 |
| 15.07.2025 | 2,69 | 2,85 | 2,67 | 2,78 | 3,58% | 6.765,00 |
| 14.07.2025 | 2,59 | 2,75 | 2,59 | 2,68 | 3,63% | 12.776,00 |
| 11.07.2025 | 2,54 | 2,59 | 2,52 | 2,59 | 1,65% | 14.939,00 |
| 10.07.2025 | 2,41 | 2,56 | 2,41 | 2,54 | 5,30% | 13.385,00 |
| 09.07.2025 | 2,43 | 2,45 | 2,42 | 2,42 | -1,06% | 2.500,00 |
| 08.07.2025 | 2,41 | 2,44 | 2,39 | 2,44 | 1,58% | 7.520,00 |
| 07.07.2025 | 2,52 | 2,52 | 2,39 | 2,40 | -4,68% | 6.620,00 |
| 04.07.2025 | 2,38 | 2,54 | 2,38 | 2,52 | 3,45% | 8.460,00 |
| 03.07.2025 | 2,40 | 2,45 | 2,40 | 2,44 | 2,52% | 1.740,00 |
| 02.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,34% | 1.181,00 |
| 01.07.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 0,68% | 5.090,00 |
| 30.06.2025 | 2,45 | 2,46 | 2,35 | 2,35 | -1,59% | 9.219,00 |
| 27.06.2025 | 2,49 | 2,49 | 2,39 | 2,39 | -2,53% | 3.440,00 |
| 26.06.2025 | 2,50 | 2,57 | 2,45 | 2,45 | -0,32% | 7.747,00 |
| 25.06.2025 | 2,39 | 2,46 | 2,38 | 2,46 | 2,41% | 6.085,00 |
| 24.06.2025 | 2,41 | 2,44 | 2,40 | 2,40 | 1,43% | 1.800,00 |
| 23.06.2025 | 2,47 | 2,50 | 2,37 | 2,37 | -3,03% | 6.320,00 |
| 20.06.2025 | 2,37 | 2,48 | 2,35 | 2,44 | 3,12% | 10.990,00 |
| 19.06.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -4,51% | 4.200,00 |
| 18.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,72% | - |
| 17.06.2025 | 2,55 | 2,57 | 2,49 | 2,50 | -3,10% | 12.839,00 |
| 16.06.2025 | 2,61 | 2,64 | 2,58 | 2,58 | -3,66% | 4.895,00 |
| 13.06.2025 | 2,70 | 2,71 | 2,68 | 2,68 | -2,12% | 14.650,00 |
| 12.06.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 0,59% | 353,00 |
| 11.06.2025 | 2,71 | 2,74 | 2,71 | 2,72 | 0,97% | 1.014,00 |
| 10.06.2025 | 2,69 | 2,76 | 2,68 | 2,69 | -2,25% | 7.575,00 |
| 09.06.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,88% | 3.000,00 |
| 06.06.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -0,87% | 6.075,00 |
| 05.06.2025 | 2,77 | 2,79 | 2,75 | 2,76 | 0,44% | 6.511,00 |
| 04.06.2025 | 2,76 | 2,80 | 2,74 | 2,74 | -1,58% | 225,00 |
| 03.06.2025 | 2,81 | 2,81 | 2,73 | 2,79 | -0,07% | 16.600,00 |
| 02.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,21% | 18,00 |
| 30.05.2025 | 2,84 | 2,86 | 2,80 | 2,80 | -0,78% | 4.430,00 |
| 29.05.2025 | 2,80 | 2,82 | 2,80 | 2,82 | -0,63% | 3.500,00 |
| 28.05.2025 | 2,82 | 2,85 | 2,82 | 2,84 | -1,12% | 6.676,00 |
| 27.05.2025 | 2,82 | 2,87 | 2,82 | 2,87 | 0,21% | 935,00 |
| 26.05.2025 | 2,81 | 2,86 | 2,81 | 2,86 | 3,02% | 3.900,00 |
| 23.05.2025 | 2,83 | 2,87 | 2,75 | 2,78 | -2,32% | 4.950,00 |
| 22.05.2025 | 2,80 | 2,84 | 2,80 | 2,84 | -0,91% | 6.650,00 |
| 21.05.2025 | 2,86 | 2,91 | 2,86 | 2,87 | -0,62% | 2.700,00 |
| 20.05.2025 | 2,87 | 2,92 | 2,85 | 2,89 | 0,56% | 7.000,00 |