11,485€
-1,50%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 11,55 | 11,63 | 11,48 | 11,54 | -1,07% | - |
| 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% | - |
| 03.10.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -1,87% | - |
| 02.10.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 0,80% | - |
| 01.10.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -0,84% | - |
| 30.09.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,79% | 20,00 |
| 29.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -2,27% | - |
| 26.09.2025 | 10,96 | 11,01 | 10,96 | 11,01 | 1,06% | 98,00 |
| 25.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,45% | - |
| 24.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,29% | - |
| 23.09.2025 | 11,07 | 11,20 | 11,07 | 11,20 | 0,54% | 4.000,00 |
| 22.09.2025 | 11,02 | 11,14 | 10,99 | 11,14 | 0,68% | 945,00 |
| 19.09.2025 | 11,04 | 11,28 | 11,04 | 11,07 | -1,69% | 254,00 |
| 18.09.2025 | 11,24 | 11,26 | 11,24 | 11,26 | 6,83% | 850,00 |
| 17.09.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 16.09.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,33% | - |
| 15.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,99% | - |
| 12.09.2025 | 10,59 | 10,59 | 10,29 | 10,29 | -2,79% | 3.188,00 |
| 11.09.2025 | 10,45 | 10,60 | 10,42 | 10,59 | 0,81% | - |
| 10.09.2025 | 10,65 | 10,75 | 10,50 | 10,50 | -1,32% | 117,00 |
| 09.09.2025 | 10,59 | 10,73 | 10,47 | 10,64 | 2,21% | - |
| 08.09.2025 | 10,36 | 10,52 | 10,34 | 10,41 | 0,58% | 750,00 |
| 05.09.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,62% | - |
| 04.09.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -1,64% | - |
| 03.09.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,43% | - |
| 02.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 01.09.2025 | 10,33 | 10,50 | 10,33 | 10,50 | 1,69% | 141,00 |
| 29.08.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,48% | - |
| 28.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,28% | - |
| 27.08.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -1,55% | - |