2,529€
3,73%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 2,86 | 2,93 | 2,86 | 2,87 | -1,24% | 3.577,00 |
| 16.05.2025 | 2,80 | 2,92 | 2,80 | 2,91 | 3,56% | 29.000,00 |
| 15.05.2025 | 2,86 | 2,87 | 2,79 | 2,81 | -2,36% | 9.661,00 |
| 14.05.2025 | 2,88 | 2,91 | 2,88 | 2,88 | -1,17% | 1.760,00 |
| 13.05.2025 | 2,87 | 2,94 | 2,87 | 2,91 | 0,07% | 23.274,00 |
| 12.05.2025 | 2,79 | 2,94 | 2,74 | 2,91 | 1,89% | 10.895,00 |
| 09.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,49% | - |
| 08.05.2025 | 2,90 | 2,90 | 2,83 | 2,84 | -2,54% | 15.060,00 |
| 07.05.2025 | 3,07 | 3,10 | 2,91 | 2,91 | -0,68% | 2.200,00 |
| 06.05.2025 | 2,93 | 3,00 | 2,88 | 2,93 | -0,54% | 27.025,00 |
| 05.05.2025 | 2,90 | 2,97 | 2,90 | 2,95 | 1,30% | 23.140,00 |
| 02.05.2025 | 2,89 | 2,97 | 2,89 | 2,91 | 1,11% | 7.200,00 |
| 30.04.2025 | 2,91 | 2,94 | 2,87 | 2,88 | -0,21% | 12.075,00 |
| 29.04.2025 | 2,92 | 2,92 | 2,89 | 2,89 | -0,48% | 1.260,00 |
| 28.04.2025 | 2,70 | 2,90 | 2,60 | 2,90 | -7,58% | 19.635,00 |
| 25.04.2025 | 3,14 | 3,20 | 3,14 | 3,14 | 1,16% | 11.011,00 |
| 24.04.2025 | 3,14 | 3,14 | 3,09 | 3,10 | -1,27% | 1.550,00 |
| 23.04.2025 | 3,10 | 3,14 | 3,10 | 3,14 | 0,96% | 3.514,00 |
| 22.04.2025 | 3,04 | 3,11 | 3,02 | 3,11 | 2,23% | 6.317,00 |
| 17.04.2025 | 3,06 | 3,06 | 3,00 | 3,04 | 0,46% | 12.885,00 |
| 16.04.2025 | 3,15 | 3,27 | 3,02 | 3,03 | -5,78% | 2.650,00 |
| 15.04.2025 | 3,24 | 3,35 | 3,17 | 3,22 | 2,03% | 6.206,00 |
| 14.04.2025 | 2,87 | 3,21 | 2,87 | 3,15 | 15,04% | 23.985,00 |
| 11.04.2025 | 2,85 | 2,89 | 2,74 | 2,74 | -3,52% | 13.782,00 |
| 10.04.2025 | 3,22 | 3,22 | 2,84 | 2,84 | 0,64% | 10.690,00 |
| 09.04.2025 | 2,78 | 2,83 | 2,78 | 2,82 | -2,56% | 2.200,00 |
| 08.04.2025 | 2,89 | 3,04 | 2,85 | 2,90 | -0,41% | 7.390,00 |
| 07.04.2025 | 2,41 | 2,97 | 2,18 | 2,91 | 9,00% | 19.345,00 |
| 04.04.2025 | 3,15 | 3,15 | 2,58 | 2,67 | -16,57% | 21.017,00 |
| 03.04.2025 | 3,07 | 3,23 | 3,07 | 3,20 | -0,68% | 4.138,00 |
| 02.04.2025 | 3,23 | 3,24 | 3,20 | 3,22 | -1,29% | 2.077,00 |
| 01.04.2025 | 3,08 | 3,47 | 3,08 | 3,26 | 5,91% | 2.789,00 |
| 31.03.2025 | 3,25 | 3,25 | 3,05 | 3,08 | -5,46% | 3.917,00 |
| 28.03.2025 | 3,33 | 3,37 | 3,26 | 3,26 | -3,89% | 2.635,00 |
| 27.03.2025 | 3,37 | 3,42 | 3,36 | 3,39 | 1,32% | 2.791,00 |
| 26.03.2025 | 3,31 | 3,49 | 3,31 | 3,35 | 0,36% | 4.591,00 |
| 25.03.2025 | 3,57 | 3,62 | 3,27 | 3,33 | -6,56% | 13.826,00 |
| 24.03.2025 | 3,44 | 3,66 | 3,44 | 3,57 | 3,30% | 4.527,00 |
| 21.03.2025 | 3,32 | 3,45 | 3,32 | 3,45 | 3,97% | 2.616,00 |
| 20.03.2025 | 3,16 | 3,37 | 3,10 | 3,32 | 5,19% | 4.929,00 |
| 19.03.2025 | 3,22 | 3,22 | 3,16 | 3,16 | -1,37% | 2.505,00 |
| 18.03.2025 | 3,17 | 3,22 | 3,17 | 3,20 | 0,25% | 6.840,00 |
| 17.03.2025 | 3,19 | 3,26 | 3,18 | 3,19 | -0,56% | 4.218,00 |
| 14.03.2025 | 3,17 | 3,21 | 3,09 | 3,21 | 1,65% | 7.230,00 |
| 13.03.2025 | 3,23 | 3,23 | 3,09 | 3,16 | -3,01% | 4.580,00 |
| 12.03.2025 | 3,23 | 3,32 | 3,22 | 3,26 | -0,55% | 5.225,00 |
| 11.03.2025 | 3,28 | 3,28 | 3,20 | 3,28 | 0,74% | 14.200,00 |
| 10.03.2025 | 3,35 | 3,35 | 3,25 | 3,25 | 0,56% | 3.100,00 |
| 07.03.2025 | 3,32 | 3,36 | 3,23 | 3,23 | -3,00% | 1.459,00 |
| 06.03.2025 | 3,28 | 3,37 | 3,24 | 3,33 | 2,08% | 3.192,00 |
| 05.03.2025 | 3,20 | 3,34 | 3,18 | 3,27 | 2,51% | 33.092,00 |
| 04.03.2025 | 3,36 | 3,36 | 3,19 | 3,19 | -6,29% | 25.006,00 |
| 03.03.2025 | 3,33 | 3,47 | 3,33 | 3,40 | 0,53% | 10.973,00 |
| 28.02.2025 | 3,51 | 3,51 | 3,31 | 3,38 | -4,03% | 6.500,00 |
| 27.02.2025 | 3,62 | 3,62 | 3,45 | 3,52 | -3,50% | 40.050,00 |
| 26.02.2025 | 3,66 | 3,70 | 3,65 | 3,65 | 1,05% | 1.900,00 |
| 25.02.2025 | 3,89 | 3,90 | 3,61 | 3,61 | -6,47% | 38.884,00 |
| 24.02.2025 | 3,70 | 3,95 | 3,70 | 3,86 | 7,15% | 19.815,00 |
| 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 |