14,770€
1,16%
Echtzeit-Aktienkurs VALEO SA INH. EO 1
Bid:
Ask:
Aktienkurse zur VALEO SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 14,56 | 14,78 | 14,56 | 14,78 | 1,20% | 750,00 |
| 09.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 08.09.2026 | 14,41 | 14,50 | 14,41 | 14,50 | 0,28% | 100,00 |
| 07.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,07% | - |
| 04.09.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 4,90% | - |
| 03.09.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -1,54% | - |
| 02.09.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -2,41% | - |
| 01.09.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 1,81% | - |
| 31.08.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,07% | - |
| 28.08.2026 | 13,64 | 14,07 | 13,64 | 14,07 | 0,61% | 370,00 |
| 27.08.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -0,46% | - |
| 26.08.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 1,52% | - |
| 25.08.2026 | 14,05 | 14,05 | 13,84 | 13,84 | -2,50% | 40,00 |
| 24.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,89% | - |
| 21.08.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -1,16% | - |
| 20.08.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,69% | - |
| 19.08.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -1,53% | - |
| 18.08.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 0,72% | - |
| 17.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,44% | - |
| 14.08.2026 | 14,67 | 14,67 | 14,67 | 14,67 | 0,83% | - |
| 13.08.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -0,41% | - |
| 12.08.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 0,31% | - |
| 11.08.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -0,17% | - |
| 10.08.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,79% | - |
| 07.08.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -3,79% | - |
| 06.08.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 2,56% | - |
| 05.08.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -2,04% | - |
| 04.08.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -2,54% | - |
| 03.08.2026 | 14,75 | 15,36 | 14,75 | 15,36 | 1,96% | 370,00 |
| 31.07.2026 | 15,07 | 15,07 | 15,07 | 15,07 | 4,69% | - |
| 30.07.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -0,31% | - |
| 29.07.2026 | 14,28 | 14,44 | 14,28 | 14,44 | 5,17% | 11,00 |
| 28.07.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -0,76% | - |
| 27.07.2026 | 13,80 | 13,83 | 13,80 | 13,83 | -1,21% | 5.000,00 |
| 24.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,64% | - |
| 23.07.2026 | 13,45 | 13,64 | 12,99 | 13,64 | 4,92% | 750,00 |
| 22.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,28% | - |
| 21.07.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -0,90% | - |
| 20.07.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -0,85% | - |
| 17.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 1,85% | - |
| 16.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,25% | - |
| 15.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 0,04% | - |
| 14.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,02% | - |
| 13.07.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -0,89% | - |
| 10.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | - |
| 09.07.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -3,86% | - |
| 08.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -4,08% | - |
| 07.07.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 1,10% | - |
| 06.07.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 2,13% | - |
| 03.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 2,94% | - |
| 02.07.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -1,57% | - |
| 01.07.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 3,23% | - |
| 30.06.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,96% | - |
| 29.06.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -4,14% | - |
| 26.06.2026 | 13,03 | 13,03 | 13,03 | 13,03 | -3,30% | - |
| 25.06.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -2,18% | - |
| 24.06.2026 | 13,70 | 13,78 | 13,70 | 13,78 | -0,33% | 35,00 |
| 23.06.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 1,95% | - |
| 22.06.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 1,84% | - |
| 19.06.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,41% | - |
| 18.06.2026 | 13,96 | 13,96 | 13,50 | 13,50 | -5,46% | 388,00 |
| 17.06.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -3,64% | - |
| 16.06.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 1,19% | - |
| 15.06.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,45% | - |
| 12.06.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 1,55% | - |
| 11.06.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,18% | - |
| 10.06.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -0,62% | - |
| 09.06.2026 | 15,15 | 15,84 | 14,48 | 14,48 | -1,53% | 196,00 |
| 08.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 05.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,29% | - |
| 04.06.2026 | 16,36 | 16,36 | 16,20 | 16,20 | -3,97% | 450,00 |
| 03.06.2026 | 13,88 | 16,87 | 13,88 | 16,87 | 27,81% | 425,00 |
| 02.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,19% | - |
| 01.06.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,41% | - |
| 29.05.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -0,97% | - |
| 28.05.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 6,52% | 145,00 |
| 27.05.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -0,55% | - |
| 26.05.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,39% | - |
| 25.05.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 2,42% | - |
| 22.05.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 0,85% | - |
| 21.05.2026 | 12,19 | 12,50 | 12,19 | 12,30 | 1,40% | 470,00 |
| 20.05.2026 | 12,15 | 12,15 | 12,13 | 12,13 | -3,46% | 1.000,00 |
| 19.05.2026 | 12,52 | 12,58 | 12,52 | 12,57 | -0,16% | 37.123,00 |
| 18.05.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -0,28% | - |
| 15.05.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,67% | - |
| 14.05.2026 | 12,29 | 12,71 | 12,29 | 12,71 | 5,92% | 500,00 |
| 13.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 4,21% | - |
| 12.05.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,78% | - |
| 11.05.2026 | 11,66 | 11,66 | 11,60 | 11,60 | 2,07% | 1.000,00 |
| 08.05.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -3,52% | - |
| 07.05.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 3,79% | - |
| 06.05.2026 | 10,72 | 11,35 | 10,72 | 11,35 | 6,47% | 50,00 |
| 05.05.2026 | 10,36 | 10,66 | 10,36 | 10,66 | 0,19% | 500,00 |
| 04.05.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 2,90% | - |
| 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% | - |