100,245€
0,25%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 99,73 | 100,55 | 98,68 | 99,28 | -0,72% | - |
| 24.04.2025 | 100,00 | 100,00 | 100,00 | 100,00 | -0,99% | - |
| 23.04.2025 | 100,30 | 101,00 | 100,30 | 101,00 | 4,62% | 28,00 |
| 22.04.2025 | 94,00 | 96,54 | 94,00 | 96,54 | 1,08% | 30,00 |
| 17.04.2025 | 95,00 | 95,51 | 95,00 | 95,51 | 1,52% | 25,00 |
| 16.04.2025 | 93,49 | 95,61 | 93,49 | 94,08 | -2,51% | 21,00 |
| 15.04.2025 | 95,96 | 96,89 | 95,96 | 96,50 | -0,29% | 20,00 |
| 14.04.2025 | 96,78 | 96,78 | 96,78 | 96,78 | -0,83% | - |
| 11.04.2025 | 95,78 | 97,59 | 95,78 | 97,59 | -6,36% | 67,00 |
| 10.04.2025 | 104,22 | 104,22 | 104,22 | 104,22 | 14,72% | - |
| 09.04.2025 | 90,85 | 90,85 | 90,85 | 90,85 | -8,73% | - |
| 08.04.2025 | 99,54 | 99,54 | 99,54 | 99,54 | 7,17% | - |
| 07.04.2025 | 88,34 | 92,88 | 88,34 | 92,88 | -9,40% | 35,00 |
| 04.04.2025 | 102,52 | 102,52 | 102,52 | 102,52 | -6,24% | - |
| 03.04.2025 | 117,64 | 117,64 | 109,34 | 109,34 | -9,98% | - |
| 02.04.2025 | 121,46 | 121,46 | 121,46 | 121,46 | -0,56% | - |
| 01.04.2025 | 122,14 | 122,14 | 122,14 | 122,14 | 1,41% | - |
| 31.03.2025 | 120,44 | 120,44 | 120,44 | 120,44 | -1,67% | - |
| 28.03.2025 | 122,48 | 122,48 | 122,48 | 122,48 | 0,91% | - |
| 27.03.2025 | 124,00 | 124,00 | 121,38 | 121,38 | -0,02% | - |
| 26.03.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 0,12% | - |
| 25.03.2025 | 121,26 | 121,26 | 121,26 | 121,26 | 0,50% | - |
| 24.03.2025 | 120,94 | 120,94 | 119,74 | 120,66 | -2,69% | 869,00 |
| 21.03.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 1,52% | - |
| 20.03.2025 | 122,14 | 122,14 | 122,14 | 122,14 | 1,73% | - |
| 19.03.2025 | 120,06 | 120,06 | 120,06 | 120,06 | -1,75% | - |
| 18.03.2025 | 120,86 | 122,20 | 120,86 | 122,20 | 3,59% | - |
| 17.03.2025 | 117,46 | 117,96 | 117,46 | 117,96 | 2,09% | 15,00 |
| 14.03.2025 | 115,54 | 115,54 | 115,54 | 115,54 | 1,35% | - |
| 13.03.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 1,62% | - |
| 12.03.2025 | 112,18 | 112,18 | 112,18 | 112,18 | -2,77% | - |
| 11.03.2025 | 115,74 | 115,74 | 115,38 | 115,38 | -1,47% | 55,00 |
| 10.03.2025 | 116,48 | 117,10 | 116,48 | 117,10 | -0,54% | 60,00 |
| 07.03.2025 | 115,52 | 117,74 | 115,52 | 117,74 | 5,05% | 10,00 |
| 06.03.2025 | 112,08 | 112,08 | 112,08 | 112,08 | -5,94% | - |
| 05.03.2025 | 119,16 | 119,16 | 119,16 | 119,16 | -1,96% | - |
| 04.03.2025 | 121,54 | 121,54 | 121,54 | 121,54 | -2,20% | - |
| 03.03.2025 | 124,26 | 124,28 | 124,26 | 124,28 | 0,34% | 15,00 |
| 28.02.2025 | 123,86 | 123,86 | 123,86 | 123,86 | 0,42% | - |
| 27.02.2025 | 123,34 | 123,34 | 123,34 | 123,34 | -2,37% | - |
| 26.02.2025 | 126,34 | 126,34 | 126,34 | 126,34 | -2,36% | - |
| 25.02.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 0,00% | - |
| 24.02.2025 | 128,64 | 129,40 | 128,64 | 129,40 | -0,03% | 20,00 |
| 21.02.2025 | 131,66 | 132,22 | 129,44 | 129,44 | -1,12% | 24,00 |
| 20.02.2025 | 130,90 | 130,90 | 130,90 | 130,90 | 0,23% | - |
| 19.02.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,75% | - |
| 18.02.2025 | 128,36 | 128,36 | 128,36 | 128,36 | 0,28% | - |
| 17.02.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 2,58% | - |
| 14.02.2025 | 124,78 | 124,78 | 124,78 | 124,78 | -0,08% | - |
| 13.02.2025 | 124,88 | 124,88 | 124,88 | 124,88 | -4,80% | - |
| 12.02.2025 | 131,18 | 131,18 | 131,18 | 131,18 | -0,18% | 4,00 |
| 11.02.2025 | 131,42 | 131,42 | 131,42 | 131,42 | 2,46% | - |
| 10.02.2025 | 128,26 | 128,26 | 128,26 | 128,26 | -0,11% | - |
| 07.02.2025 | 128,08 | 128,40 | 128,08 | 128,40 | -4,61% | 1,00 |
| 06.02.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -1,49% | - |
| 05.02.2025 | 136,64 | 136,64 | 136,64 | 136,64 | 3,72% | - |
| 04.02.2025 | 131,74 | 131,74 | 131,74 | 131,74 | 3,73% | - |
| 03.02.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -1,72% | - |
| 31.01.2025 | 129,22 | 129,22 | 129,22 | 129,22 | -1,75% | - |
| 30.01.2025 | 131,52 | 131,52 | 131,52 | 131,52 | -0,09% | - |
| 29.01.2025 | 131,64 | 131,64 | 131,64 | 131,64 | -2,00% | - |
| 28.01.2025 | 134,32 | 134,32 | 134,32 | 134,32 | 0,15% | - |
| 27.01.2025 | 131,00 | 134,12 | 130,54 | 134,12 | 0,58% | 112,00 |
| 24.01.2025 | 133,34 | 133,34 | 133,34 | 133,34 | 0,56% | - |
| 23.01.2025 | 128,80 | 132,60 | 128,80 | 132,60 | 2,38% | - |
| 22.01.2025 | 133,22 | 133,22 | 129,52 | 129,52 | -3,33% | - |
| 21.01.2025 | 134,94 | 134,94 | 132,48 | 133,98 | -1,28% | 60,00 |
| 20.01.2025 | 135,72 | 135,72 | 135,72 | 135,72 | 1,07% | - |
| 17.01.2025 | 134,28 | 134,28 | 134,28 | 134,28 | 1,67% | - |
| 16.01.2025 | 133,78 | 135,68 | 132,08 | 132,08 | 3,33% | 20,00 |
| 15.01.2025 | 127,82 | 127,82 | 127,82 | 127,82 | 0,76% | - |
| 14.01.2025 | 129,32 | 129,32 | 126,48 | 126,86 | -1,18% | 60,00 |
| 13.01.2025 | 124,54 | 128,38 | 124,54 | 128,38 | 3,53% | 15,00 |
| 10.01.2025 | 121,20 | 124,00 | 121,20 | 124,00 | 2,04% | 120,00 |
| 09.01.2025 | 121,52 | 121,52 | 121,52 | 121,52 | 0,90% | 40,00 |
| 08.01.2025 | 119,26 | 120,44 | 119,26 | 120,44 | 1,23% | - |
| 07.01.2025 | 116,62 | 118,98 | 116,62 | 118,98 | -0,49% | - |
| 06.01.2025 | 119,56 | 119,56 | 119,56 | 119,56 | 0,52% | - |
| 03.01.2025 | 118,94 | 118,94 | 118,94 | 118,94 | 1,16% | - |
| 02.01.2025 | 117,58 | 117,58 | 117,58 | 117,58 | 3,21% | - |
| 30.12.2024 | 114,76 | 114,76 | 113,92 | 113,92 | -0,26% | 40,00 |
| 27.12.2024 | 113,82 | 114,22 | 113,82 | 114,22 | 2,18% | 50,00 |
| 23.12.2024 | 111,78 | 111,78 | 111,78 | 111,78 | -1,95% | - |
| 20.12.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -2,10% | - |
| 19.12.2024 | 116,44 | 116,44 | 116,44 | 116,44 | -1,41% | - |
| 18.12.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -0,29% | - |
| 17.12.2024 | 118,44 | 118,44 | 118,44 | 118,44 | -3,28% | - |
| 16.12.2024 | 122,46 | 122,46 | 122,46 | 122,46 | -0,55% | - |
| 13.12.2024 | 123,14 | 123,14 | 123,14 | 123,14 | -2,04% | - |
| 12.12.2024 | 125,70 | 125,70 | 125,70 | 125,70 | -0,93% | - |
| 11.12.2024 | 125,20 | 126,88 | 125,20 | 126,88 | 0,25% | 70,00 |
| 10.12.2024 | 126,56 | 126,56 | 126,56 | 126,56 | -0,89% | - |
| 09.12.2024 | 123,78 | 127,70 | 123,78 | 127,70 | 2,14% | 30,00 |
| 06.12.2024 | 124,70 | 125,02 | 124,70 | 125,02 | -1,54% | 40,00 |
| 05.12.2024 | 126,98 | 126,98 | 126,98 | 126,98 | -1,89% | - |
| 04.12.2024 | 129,42 | 129,42 | 129,42 | 129,42 | -2,44% | - |
| 03.12.2024 | 132,66 | 132,66 | 132,66 | 132,66 | 2,03% | - |
| 02.12.2024 | 130,02 | 130,02 | 130,02 | 130,02 | -0,28% | - |
| 29.11.2024 | 130,38 | 130,38 | 130,38 | 130,38 | -0,31% | - |
| 28.11.2024 | 130,78 | 130,78 | 130,78 | 130,78 | -0,30% | - |