210,400€
0,48%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 207,83 | 215,10 | 206,93 | 210,50 | 0,53% | 96,00 |
| 18.03.2026 | 203,85 | 209,40 | 203,85 | 209,40 | 4,67% | 31,00 |
| 17.03.2026 | 200,05 | 200,05 | 200,05 | 200,05 | -2,08% | - |
| 16.03.2026 | 201,45 | 204,30 | 198,00 | 204,30 | 0,22% | 245,00 |
| 13.03.2026 | 203,85 | 203,85 | 203,85 | 203,85 | 0,79% | - |
| 12.03.2026 | 197,22 | 202,25 | 197,22 | 202,25 | 7,06% | 10,00 |
| 11.03.2026 | 186,36 | 188,92 | 186,36 | 188,92 | 2,25% | 7,00 |
| 10.03.2026 | 184,76 | 184,76 | 184,76 | 184,76 | -5,25% | - |
| 09.03.2026 | 195,00 | 195,00 | 195,00 | 195,00 | -0,09% | - |
| 06.03.2026 | 195,18 | 195,18 | 195,18 | 195,18 | -1,61% | - |
| 05.03.2026 | 195,00 | 201,10 | 195,00 | 198,38 | 6,38% | 30,00 |
| 04.03.2026 | 184,98 | 188,26 | 184,98 | 186,48 | 1,35% | 45,00 |
| 03.03.2026 | 184,00 | 184,00 | 184,00 | 184,00 | 1,37% | - |
| 02.03.2026 | 178,22 | 181,52 | 178,22 | 181,52 | 6,19% | 8,00 |
| 27.02.2026 | 170,94 | 170,94 | 170,94 | 170,94 | 1,39% | - |
| 26.02.2026 | 167,58 | 168,60 | 167,20 | 168,60 | 0,57% | 150,00 |
| 25.02.2026 | 167,64 | 167,64 | 167,64 | 167,64 | 0,44% | - |
| 24.02.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -0,38% | - |
| 23.02.2026 | 167,54 | 167,54 | 167,54 | 167,54 | -0,71% | - |
| 20.02.2026 | 168,74 | 168,74 | 168,74 | 168,74 | -1,98% | - |
| 19.02.2026 | 168,14 | 172,14 | 168,14 | 172,14 | 2,50% | 530,00 |
| 18.02.2026 | 166,06 | 167,94 | 166,06 | 167,94 | 0,50% | 150,00 |
| 17.02.2026 | 167,10 | 167,10 | 167,10 | 167,10 | -0,55% | - |
| 16.02.2026 | 168,02 | 168,02 | 168,02 | 168,02 | 1,98% | - |
| 13.02.2026 | 164,76 | 164,76 | 164,76 | 164,76 | -3,63% | - |
| 12.02.2026 | 170,96 | 170,96 | 170,96 | 170,96 | 2,69% | - |
| 11.02.2026 | 166,48 | 166,48 | 166,48 | 166,48 | -0,82% | - |
| 10.02.2026 | 167,86 | 167,86 | 167,86 | 167,86 | -2,57% | - |
| 09.02.2026 | 172,28 | 172,28 | 172,28 | 172,28 | 5,77% | 100,00 |
| 06.02.2026 | 162,88 | 162,88 | 162,88 | 162,88 | -1,43% | - |
| 05.02.2026 | 165,24 | 165,24 | 165,24 | 165,24 | -0,59% | - |
| 04.02.2026 | 161,62 | 166,22 | 161,62 | 166,22 | 6,55% | 2,00 |
| 03.02.2026 | 151,88 | 156,00 | 151,88 | 156,00 | 2,89% | 20,00 |
| 02.02.2026 | 151,00 | 151,62 | 146,00 | 151,62 | -1,33% | 78,00 |
| 30.01.2026 | 150,76 | 153,66 | 150,52 | 153,66 | -4,70% | 23,00 |
| 29.01.2026 | 152,64 | 161,24 | 152,64 | 161,24 | 4,99% | 1.000,00 |
| 28.01.2026 | 151,86 | 153,58 | 151,86 | 153,58 | -0,08% | - |
| 27.01.2026 | 153,70 | 153,70 | 153,70 | 153,70 | -4,76% | - |
| 26.01.2026 | 156,42 | 161,38 | 156,42 | 161,38 | 1,00% | 140,00 |
| 23.01.2026 | 158,24 | 159,78 | 158,20 | 159,78 | -0,26% | 240,00 |
| 22.01.2026 | 159,96 | 160,96 | 159,96 | 160,20 | 1,97% | 310,00 |
| 21.01.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 2,69% | - |
| 20.01.2026 | 152,98 | 152,98 | 152,98 | 152,98 | -1,37% | - |
| 19.01.2026 | 155,10 | 155,10 | 155,10 | 155,10 | -2,02% | - |
| 16.01.2026 | 158,30 | 158,30 | 158,30 | 158,30 | -2,05% | - |
| 15.01.2026 | 159,34 | 161,62 | 159,34 | 161,62 | -0,55% | 150,00 |
| 14.01.2026 | 154,62 | 163,08 | 154,62 | 162,52 | 2,03% | 126,00 |
| 13.01.2026 | 152,72 | 159,28 | 152,72 | 159,28 | 3,43% | 20,00 |
| 12.01.2026 | 159,04 | 159,04 | 154,00 | 154,00 | -3,28% | 57,00 |
| 09.01.2026 | 163,12 | 163,12 | 159,22 | 159,22 | -3,10% | 150,00 |
| 08.01.2026 | 158,10 | 164,32 | 157,40 | 164,32 | 3,03% | 160,00 |
| 07.01.2026 | 154,46 | 161,00 | 154,46 | 159,48 | 3,63% | 445,00 |
| 06.01.2026 | 152,78 | 157,22 | 151,94 | 153,90 | 0,14% | 161,00 |
| 05.01.2026 | 155,84 | 155,96 | 150,00 | 153,68 | 11,22% | 1.345,00 |
| 02.01.2026 | 138,18 | 138,18 | 138,18 | 138,18 | -0,96% | - |
| 30.12.2025 | 139,52 | 139,52 | 139,52 | 139,52 | 0,98% | - |
| 29.12.2025 | 138,16 | 138,16 | 138,16 | 138,16 | 0,26% | - |
| 23.12.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -0,30% | - |
| 22.12.2025 | 138,22 | 138,22 | 138,22 | 138,22 | 0,60% | - |
| 19.12.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,42% | - |
| 18.12.2025 | 137,98 | 137,98 | 137,98 | 137,98 | -0,13% | - |
| 17.12.2025 | 138,16 | 138,16 | 138,16 | 138,16 | -2,10% | - |
| 16.12.2025 | 141,12 | 141,12 | 141,12 | 141,12 | -0,62% | - |
| 15.12.2025 | 142,68 | 142,98 | 142,00 | 142,00 | -2,31% | 500,00 |
| 12.12.2025 | 145,36 | 145,36 | 145,36 | 145,36 | -1,92% | - |
| 11.12.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,94% | - |
| 10.12.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 1,04% | - |
| 09.12.2025 | 148,06 | 148,06 | 148,06 | 148,06 | -0,20% | - |
| 08.12.2025 | 148,36 | 148,36 | 148,36 | 148,36 | -0,50% | - |
| 05.12.2025 | 149,10 | 149,10 | 149,10 | 149,10 | -1,13% | - |
| 04.12.2025 | 150,80 | 150,80 | 150,80 | 150,80 | -1,05% | - |
| 03.12.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -1,18% | - |
| 02.12.2025 | 154,22 | 154,22 | 154,22 | 154,22 | 2,66% | - |
| 01.12.2025 | 150,22 | 150,22 | 150,22 | 150,22 | 0,40% | - |
| 28.11.2025 | 149,62 | 149,62 | 149,62 | 149,62 | 0,13% | - |
| 27.11.2025 | 149,42 | 149,42 | 149,42 | 149,42 | -0,13% | - |
| 26.11.2025 | 149,62 | 149,62 | 149,62 | 149,62 | -0,64% | - |
| 25.11.2025 | 150,58 | 150,58 | 150,58 | 150,58 | 0,12% | - |
| 24.11.2025 | 152,18 | 152,18 | 150,40 | 150,40 | 2,16% | 50,00 |
| 21.11.2025 | 147,22 | 147,22 | 147,22 | 147,22 | -6,40% | - |
| 20.11.2025 | 157,28 | 157,28 | 157,28 | 157,28 | -1,06% | - |
| 19.11.2025 | 158,96 | 158,96 | 158,96 | 158,96 | 4,77% | - |
| 18.11.2025 | 151,72 | 151,72 | 151,72 | 151,72 | -2,83% | - |
| 17.11.2025 | 155,92 | 156,14 | 155,92 | 156,14 | 4,48% | 2,00 |
| 14.11.2025 | 149,44 | 149,44 | 149,44 | 149,44 | -1,61% | - |
| 13.11.2025 | 151,88 | 151,88 | 151,88 | 151,88 | -2,27% | - |
| 12.11.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 1,46% | - |
| 11.11.2025 | 153,64 | 153,64 | 153,16 | 153,16 | 0,99% | 50,00 |
| 10.11.2025 | 151,66 | 151,66 | 151,66 | 151,66 | -0,17% | - |
| 07.11.2025 | 151,92 | 151,92 | 151,92 | 151,92 | 3,83% | - |
| 06.11.2025 | 146,32 | 146,32 | 146,32 | 146,32 | 0,43% | - |
| 05.11.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -0,38% | - |
| 04.11.2025 | 146,26 | 146,26 | 146,26 | 146,26 | 0,19% | - |
| 03.11.2025 | 145,98 | 145,98 | 145,98 | 145,98 | -0,59% | - |
| 31.10.2025 | 146,84 | 146,84 | 146,84 | 146,84 | 0,77% | - |
| 30.10.2025 | 145,72 | 145,72 | 145,72 | 145,72 | 0,61% | - |
| 29.10.2025 | 144,84 | 144,84 | 144,84 | 144,84 | -2,44% | - |
| 28.10.2025 | 148,46 | 148,46 | 148,46 | 148,46 | 0,30% | - |
| 27.10.2025 | 147,16 | 148,02 | 147,16 | 148,02 | 0,18% | 40,00 |
| 24.10.2025 | 147,94 | 150,00 | 147,76 | 147,76 | 0,42% | 4,00 |