2,244€
2,47%
Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.09.2024 | 2,75 | 2,78 | 2,71 | 2,72 | -1,73% | 7.724,00 |
26.09.2024 | 2,77 | 2,78 | 2,74 | 2,77 | 0,51% | 8.240,00 |
25.09.2024 | 2,61 | 2,76 | 2,61 | 2,76 | 5,35% | 14.250,00 |
24.09.2024 | 2,66 | 2,68 | 2,60 | 2,62 | -1,13% | 11.095,00 |
23.09.2024 | 2,60 | 2,66 | 2,52 | 2,65 | 3,44% | 19.660,00 |
20.09.2024 | 2,67 | 2,67 | 2,54 | 2,56 | -4,69% | 19.919,00 |
19.09.2024 | 2,71 | 2,72 | 2,66 | 2,68 | -0,22% | 15.012,00 |
18.09.2024 | 2,71 | 2,74 | 2,67 | 2,69 | -0,37% | 16.670,00 |
17.09.2024 | 2,80 | 2,80 | 2,68 | 2,70 | -3,50% | 23.554,00 |
16.09.2024 | 2,87 | 2,87 | 2,77 | 2,80 | -1,20% | 10.985,00 |
13.09.2024 | 2,86 | 2,93 | 2,77 | 2,83 | -9,81% | 60.481,00 |
12.09.2024 | 3,15 | 3,15 | 3,11 | 3,14 | 0,26% | 2.200,00 |
11.09.2024 | 3,14 | 3,19 | 3,13 | 3,13 | 0,45% | 443,00 |
10.09.2024 | 3,08 | 3,13 | 3,08 | 3,12 | 0,58% | 1.700,00 |
09.09.2024 | 3,11 | 3,11 | 3,06 | 3,10 | 0,26% | 16.927,00 |
06.09.2024 | 3,14 | 3,14 | 3,09 | 3,09 | -2,21% | 7.020,00 |
05.09.2024 | 3,18 | 3,18 | 3,13 | 3,16 | -0,63% | 4.611,00 |
04.09.2024 | 3,19 | 3,21 | 3,13 | 3,18 | -0,56% | 9.000,00 |
03.09.2024 | 3,32 | 3,41 | 3,20 | 3,20 | -0,44% | 6.200,00 |
02.09.2024 | 3,28 | 3,28 | 3,21 | 3,21 | -0,31% | 500,00 |
30.08.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,29% | - |
29.08.2024 | 3,27 | 3,28 | 3,25 | 3,27 | -0,67% | 2.807,00 |
28.08.2024 | 3,37 | 3,37 | 3,29 | 3,29 | -2,14% | 7.107,00 |