12,413€
-8,36%
Echtzeit-Aktienkurs VALEO SA INH. EO 1
Bid:
Ask:
Aktienkurse zur VALEO SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 13,29 | 13,29 | 12,57 | 12,57 | -7,24% | 350,00 |
| 21.10.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 2,00% | - |
| 20.10.2026 | 13,40 | 13,40 | 13,28 | 13,28 | -5,72% | 100,00 |
| 19.10.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 2,74% | - |
| 16.10.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 1,93% | - |
| 15.10.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -2,68% | - |
| 14.10.2026 | 13,60 | 13,82 | 13,60 | 13,82 | 2,83% | 78,00 |
| 13.10.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -1,10% | - |
| 12.10.2026 | 13,62 | 13,62 | 13,59 | 13,59 | 0,97% | 450,00 |
| 09.10.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -6,46% | - |
| 08.10.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -4,07% | - |
| 07.10.2026 | 14,86 | 15,00 | 14,86 | 15,00 | 0,00% | 150,00 |
| 06.10.2026 | 14,33 | 15,00 | 14,33 | 15,00 | 6,80% | 1.750,00 |
| 05.10.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,32% | - |
| 02.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -3,08% | - |
| 01.10.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,06% | - |
| 30.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 29.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,80% | - |
| 28.09.2026 | 14,83 | 15,02 | 14,83 | 15,02 | 3,19% | 3.000,00 |
| 25.09.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -1,56% | - |
| 24.09.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -3,40% | - |
| 23.09.2026 | 15,25 | 15,31 | 15,25 | 15,31 | 3,45% | 300,00 |
| 22.09.2026 | 14,68 | 14,80 | 14,68 | 14,80 | -0,87% | 195,00 |
| 21.09.2026 | 14,93 | 14,93 | 14,93 | 14,93 | -3,24% | - |
| 18.09.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 4,40% | - |
| 17.09.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 3,00% | - |
| 16.09.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,24% | - |
| 15.09.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -3,74% | - |
| 14.09.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,37% | - |
| 11.09.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 0,00% | - |
| 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% | - |