119,820€
0,22%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 131,18 | 131,18 | 131,18 | 131,18 | -0,82% | - |
| 26.11.2024 | 132,26 | 132,26 | 132,26 | 132,26 | -0,90% | - |
| 25.11.2024 | 133,46 | 133,46 | 133,46 | 133,46 | -1,78% | - |
| 22.11.2024 | 133,44 | 136,08 | 133,44 | 135,88 | 2,77% | 15,00 |
| 21.11.2024 | 132,22 | 132,22 | 132,22 | 132,22 | 0,06% | - |
| 20.11.2024 | 132,14 | 132,14 | 132,14 | 132,14 | -1,18% | - |
| 19.11.2024 | 135,06 | 135,12 | 133,72 | 133,72 | -0,46% | 60,00 |
| 18.11.2024 | 130,38 | 134,34 | 130,38 | 134,34 | 0,99% | 12,00 |
| 15.11.2024 | 131,74 | 133,02 | 131,74 | 133,02 | 0,26% | - |
| 14.11.2024 | 131,66 | 132,68 | 131,66 | 132,68 | 2,08% | - |
| 13.11.2024 | 128,14 | 129,98 | 128,14 | 129,98 | 0,49% | 50,00 |
| 12.11.2024 | 129,34 | 129,34 | 129,34 | 129,34 | 2,08% | - |
| 11.11.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -0,17% | - |
| 08.11.2024 | 125,86 | 126,92 | 125,86 | 126,92 | -3,85% | 12,00 |
| 07.11.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 4,36% | 50,00 |
| 06.11.2024 | 125,00 | 131,12 | 125,00 | 126,48 | 6,43% | 77,00 |
| 05.11.2024 | 120,22 | 120,22 | 118,84 | 118,84 | 1,45% | - |
| 04.11.2024 | 117,14 | 117,14 | 117,14 | 117,14 | -1,16% | - |
| 01.11.2024 | 118,52 | 118,52 | 118,52 | 118,52 | 0,59% | - |
| 31.10.2024 | 117,82 | 117,82 | 117,82 | 117,82 | 0,22% | - |
| 30.10.2024 | 117,56 | 117,56 | 117,56 | 117,56 | -3,13% | - |
| 29.10.2024 | 121,36 | 121,36 | 121,36 | 121,36 | 0,63% | - |
| 28.10.2024 | 121,82 | 121,82 | 120,60 | 120,60 | -1,41% | 78,00 |
| 25.10.2024 | 120,46 | 122,32 | 120,46 | 122,32 | 0,36% | - |
| 24.10.2024 | 121,88 | 121,88 | 121,88 | 121,88 | -2,21% | - |
| 23.10.2024 | 124,64 | 124,64 | 124,64 | 124,64 | 0,29% | - |
| 22.10.2024 | 124,28 | 124,28 | 124,28 | 124,28 | -0,75% | - |
| 21.10.2024 | 125,22 | 125,22 | 125,22 | 125,22 | -0,14% | - |
| 18.10.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 0,90% | - |
| 17.10.2024 | 124,28 | 124,28 | 124,28 | 124,28 | 0,81% | - |
| 16.10.2024 | 123,28 | 123,28 | 123,28 | 123,28 | -1,31% | - |
| 15.10.2024 | 127,84 | 127,84 | 124,92 | 124,92 | -3,52% | 106,00 |
| 14.10.2024 | 129,48 | 129,48 | 129,48 | 129,48 | 0,00% | 37,00 |
| 11.10.2024 | 129,48 | 129,48 | 129,48 | 129,48 | 2,07% | - |
| 10.10.2024 | 126,86 | 126,86 | 126,86 | 126,86 | 1,08% | - |
| 09.10.2024 | 123,26 | 125,50 | 123,26 | 125,50 | -3,52% | 40,00 |
| 08.10.2024 | 130,08 | 130,08 | 130,08 | 130,08 | 0,87% | - |
| 07.10.2024 | 128,96 | 128,96 | 128,96 | 128,96 | -0,57% | - |
| 04.10.2024 | 129,70 | 129,70 | 129,70 | 129,70 | 6,22% | - |
| 03.10.2024 | 122,10 | 122,10 | 122,10 | 122,10 | -1,04% | - |
| 02.10.2024 | 123,38 | 123,38 | 123,38 | 123,38 | 2,51% | - |
| 01.10.2024 | 120,36 | 120,36 | 120,36 | 120,36 | -0,79% | - |
| 30.09.2024 | 121,32 | 121,32 | 121,32 | 121,32 | -1,25% | - |
| 27.09.2024 | 121,26 | 123,00 | 121,26 | 122,86 | 3,71% | 200,00 |
| 26.09.2024 | 118,22 | 118,46 | 117,58 | 118,46 | 0,51% | 140,00 |
| 25.09.2024 | 117,86 | 117,86 | 117,86 | 117,86 | -3,20% | - |
| 24.09.2024 | 120,52 | 121,76 | 120,52 | 121,76 | 1,72% | - |
| 23.09.2024 | 119,70 | 119,70 | 119,70 | 119,70 | -0,18% | - |
| 20.09.2024 | 123,14 | 123,14 | 119,92 | 119,92 | -2,09% | 225,00 |
| 19.09.2024 | 122,48 | 122,48 | 122,48 | 122,48 | 0,92% | - |
| 18.09.2024 | 121,36 | 121,36 | 121,36 | 121,36 | 0,07% | - |
| 17.09.2024 | 119,30 | 121,28 | 119,30 | 121,28 | -0,59% | - |
| 16.09.2024 | 120,92 | 122,00 | 120,92 | 122,00 | 1,55% | - |
| 13.09.2024 | 120,14 | 120,14 | 120,14 | 120,14 | 0,54% | - |
| 12.09.2024 | 119,50 | 119,50 | 119,50 | 119,50 | -1,52% | - |
| 11.09.2024 | 121,34 | 121,34 | 121,34 | 121,34 | 0,68% | - |
| 10.09.2024 | 120,52 | 120,52 | 120,52 | 120,52 | -0,08% | - |
| 09.09.2024 | 120,62 | 120,62 | 120,62 | 120,62 | -1,70% | - |
| 06.09.2024 | 121,50 | 122,70 | 121,50 | 122,70 | -2,08% | - |
| 05.09.2024 | 125,30 | 125,30 | 125,30 | 125,30 | -1,26% | - |
| 04.09.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -3,62% | - |
| 03.09.2024 | 131,66 | 131,66 | 131,66 | 131,66 | -0,03% | - |
| 02.09.2024 | 131,70 | 131,70 | 131,70 | 131,70 | 3,33% | - |
| 30.08.2024 | 127,04 | 127,46 | 127,04 | 127,46 | 1,85% | 20,00 |
| 29.08.2024 | 125,14 | 125,14 | 125,14 | 125,14 | 0,21% | - |
| 28.08.2024 | 125,76 | 125,76 | 124,88 | 124,88 | -1,89% | 10,00 |
| 27.08.2024 | 127,28 | 127,28 | 127,28 | 127,28 | -2,05% | - |
| 26.08.2024 | 129,94 | 129,94 | 129,94 | 129,94 | 0,73% | - |
| 23.08.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,67% | 2,00 |
| 22.08.2024 | 128,14 | 128,14 | 128,14 | 128,14 | 1,38% | - |
| 21.08.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -4,88% | - |
| 20.08.2024 | 132,88 | 132,88 | 132,88 | 132,88 | -1,45% | - |
| 19.08.2024 | 134,84 | 134,84 | 134,84 | 134,84 | -0,03% | - |
| 16.08.2024 | 134,88 | 134,88 | 134,88 | 134,88 | 0,85% | - |
| 15.08.2024 | 133,74 | 133,74 | 133,74 | 133,74 | 0,27% | - |
| 14.08.2024 | 133,38 | 133,38 | 133,38 | 133,38 | -3,25% | - |