12,235€
-5,70%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,11 | 13,11 | 12,21 | 12,21 | -5,93% | 770,00 |
| 26.02.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,35% | - |
| 25.02.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 3,25% | - |
| 24.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -2,51% | - |
| 23.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -0,35% | - |
| 20.02.2026 | 13,01 | 13,01 | 12,98 | 12,98 | -2,19% | 350,00 |
| 19.02.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,96% | - |
| 18.02.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -1,10% | - |
| 17.02.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,38% | - |
| 16.02.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -0,60% | - |
| 13.02.2026 | 13,39 | 13,39 | 13,29 | 13,29 | 0,95% | 2,00 |
| 12.02.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 0,96% | - |
| 11.02.2026 | 13,10 | 13,10 | 13,04 | 13,04 | -0,08% | 300,00 |
| 10.02.2026 | 12,69 | 13,05 | 12,69 | 13,05 | 4,27% | 200,00 |
| 09.02.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -0,56% | - |
| 06.02.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -1,41% | - |
| 05.02.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 2,12% | - |
| 04.02.2026 | 12,12 | 12,50 | 12,12 | 12,50 | 2,75% | 2.000,00 |
| 03.02.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 5,05% | - |
| 02.02.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -4,26% | - |
| 30.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,66% | - |
| 29.01.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -2,99% | - |
| 28.01.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 1,54% | - |
| 27.01.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -0,40% | - |
| 26.01.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 1,51% | - |
| 23.01.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 4,35% | - |
| 22.01.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 3,26% | - |
| 21.01.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,56% | - |
| 20.01.2026 | 11,50 | 11,53 | 11,50 | 11,53 | -1,16% | 553,00 |
| 19.01.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -3,04% | - |
| 16.01.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -1,80% | - |
| 15.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,49% | - |
| 14.01.2026 | 12,12 | 12,19 | 12,12 | 12,19 | 1,75% | 75,00 |
| 13.01.2026 | 12,00 | 12,00 | 11,98 | 11,98 | -0,83% | 250,00 |
| 12.01.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,62% | - |
| 09.01.2026 | 12,09 | 12,10 | 12,00 | 12,00 | 0,04% | 750,00 |
| 08.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,37% | - |
| 07.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 2,21% | 150,00 |
| 06.01.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -2,60% | - |
| 05.01.2026 | 12,21 | 12,21 | 12,10 | 12,10 | 3,60% | 400,00 |
| 02.01.2026 | 11,67 | 11,68 | 11,67 | 11,68 | 1,35% | - |
| 30.12.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,48% | - |
| 29.12.2025 | 11,35 | 11,47 | 11,35 | 11,47 | 0,48% | 110,00 |
| 23.12.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,87% | - |
| 22.12.2025 | 11,43 | 11,51 | 11,43 | 11,51 | -0,73% | 250,00 |
| 19.12.2025 | 11,35 | 11,60 | 11,35 | 11,60 | 2,79% | 240,00 |
| 18.12.2025 | 11,37 | 11,37 | 11,28 | 11,28 | -0,49% | 189,00 |
| 17.12.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,85% | - |
| 16.12.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,92% | - |
| 15.12.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,92% | - |
| 12.12.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,25% | - |
| 11.12.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,09% | - |
| 10.12.2025 | 11,16 | 11,23 | 11,16 | 11,23 | -1,75% | 1.000,00 |
| 09.12.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,17% | - |
| 08.12.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,06% | - |
| 05.12.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 0,31% | - |
| 04.12.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 1,07% | - |
| 03.12.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,90% | - |
| 02.12.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 2,45% | - |
| 01.12.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 1,17% | - |
| 28.11.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,09% | - |
| 27.11.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 0,61% | - |
| 26.11.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,28% | - |
| 25.11.2025 | 10,58 | 10,60 | 10,38 | 10,60 | -1,21% | 730,00 |
| 24.11.2025 | 10,58 | 10,73 | 10,58 | 10,73 | 5,10% | 760,00 |
| 21.11.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -4,63% | - |
| 20.11.2025 | 12,14 | 12,14 | 10,70 | 10,70 | -10,87% | 1.750,00 |
| 19.11.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,21% | - |
| 18.11.2025 | 12,01 | 12,01 | 11,98 | 11,98 | -3,00% | 450,00 |
| 17.11.2025 | 12,29 | 12,35 | 12,29 | 12,35 | -1,36% | 500,00 |
| 14.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,60% | - |
| 13.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 12.11.2025 | 12,39 | 12,60 | 12,39 | 12,60 | 2,73% | 400,00 |
| 11.11.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,83% | - |
| 10.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,88% | - |
| 07.11.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 06.11.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,58% | - |
| 05.11.2025 | 11,83 | 12,03 | 11,83 | 12,01 | -0,95% | 465,00 |
| 04.11.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,49% | - |
| 03.11.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,11% | - |
| 31.10.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 30.10.2025 | 12,35 | 12,35 | 12,08 | 12,08 | -2,89% | 828,00 |
| 29.10.2025 | 12,34 | 12,47 | 12,34 | 12,44 | 4,93% | 5.750,00 |
| 28.10.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,07% | - |
| 27.10.2025 | 12,07 | 12,07 | 11,73 | 11,73 | -2,66% | 100,00 |
| 24.10.2025 | 10,93 | 12,05 | 10,93 | 12,05 | 9,50% | 12.520,00 |
| 23.10.2025 | 10,13 | 11,01 | 10,13 | 11,01 | 11,05% | 600,00 |
| 22.10.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -1,15% | - |
| 21.10.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,05% | - |
| 20.10.2025 | 10,03 | 10,03 | 10,03 | 10,03 | 1,13% | - |
| 17.10.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,73% | - |
| 16.10.2025 | 9,87 | 9,87 | 9,85 | 9,85 | -0,20% | 200,00 |
| 15.10.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,18% | - |
| 14.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,79% | - |
| 13.10.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -1,04% | - |
| 10.10.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -2,05% | - |
| 09.10.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,97% | - |
| 08.10.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -2,68% | - |
| 07.10.2025 | 10,60 | 10,63 | 10,60 | 10,63 | 0,09% | 1.081,00 |
| 06.10.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 1,38% | - |