Echtzeit-Aktienkurs VALEO SA INH. EO 1
Bid:
Ask:
Aktienkurse zur VALEO SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -1,80% | - |
| 29.04.2026 | 10,53 | 10,53 | 10,53 | 10,53 | -1,45% | - |
| 28.04.2026 | 10,69 | 10,69 | 10,69 | 10,69 | 0,28% | - |
| 27.04.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -4,82% | - |
| 24.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,57% | 3,00 |
| 23.04.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -1,53% | - |
| 22.04.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -1,34% | - |
| 21.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,62% | - |
| 20.04.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 3,68% | - |
| 17.04.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -0,59% | - |
| 16.04.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,36% | - |
| 15.04.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,31% | 550,00 |
| 14.04.2026 | 10,93 | 11,16 | 10,93 | 11,16 | 1,69% | 10,00 |
| 13.04.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 0,69% | - |
| 10.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,58% | - |
| 09.04.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 2,88% | - |
| 08.04.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 3,91% | - |
| 07.04.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -2,59% | - |
| 02.04.2026 | 10,63 | 10,63 | 10,63 | 10,63 | 1,67% | - |
| 01.04.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 4,97% | - |
| 31.03.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -1,63% | - |
| 30.03.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -2,78% | - |
| 27.03.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -0,62% | - |
| 26.03.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 2,00% | - |
| 25.03.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,82% | - |
| 24.03.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 8,50% | 3.000,00 |
| 23.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -2,67% | - |
| 20.03.2026 | 9,71 | 9,81 | 9,71 | 9,81 | -3,21% | 475,00 |
| 19.03.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -3,06% | - |
| 18.03.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 1,95% | - |
| 17.03.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -1,01% | - |
| 16.03.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,05% | - |
| 13.03.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -1,80% | - |
| 12.03.2026 | 10,77 | 10,82 | 10,55 | 10,55 | -2,72% | 1.500,00 |
| 11.03.2026 | 10,84 | 10,84 | 10,84 | 10,84 | 4,89% | - |
| 10.03.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -1,71% | - |
| 09.03.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -1,87% | - |
| 06.03.2026 | 11,00 | 11,00 | 10,66 | 10,72 | -5,01% | 1.375,00 |
| 05.03.2026 | 11,20 | 11,28 | 11,20 | 11,28 | 0,76% | 2.000,00 |
| 04.03.2026 | 11,02 | 11,20 | 11,02 | 11,20 | -0,84% | 388,00 |
| 03.03.2026 | 11,68 | 11,68 | 11,29 | 11,29 | -4,12% | 400,00 |
| 02.03.2026 | 11,81 | 11,81 | 11,78 | 11,78 | -3,52% | 357,00 |
| 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% | - |