2,869€
2,17%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |