116,910€
2,25%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 115,74 | 115,74 | 115,74 | 115,74 | 1,22% | - |
| 14.08.2025 | 114,34 | 114,34 | 114,34 | 114,34 | 1,10% | - |
| 13.08.2025 | 113,40 | 113,40 | 113,10 | 113,10 | -0,23% | 20,00 |
| 12.08.2025 | 113,36 | 113,36 | 113,36 | 113,36 | -0,61% | - |
| 11.08.2025 | 114,06 | 114,06 | 114,06 | 114,06 | -0,04% | - |
| 08.08.2025 | 113,72 | 114,10 | 113,72 | 114,10 | -0,83% | - |
| 07.08.2025 | 113,48 | 115,06 | 113,48 | 115,06 | -2,24% | - |
| 06.08.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 1,31% | - |
| 05.08.2025 | 116,18 | 116,18 | 116,18 | 116,18 | 1,70% | - |
| 04.08.2025 | 114,24 | 114,24 | 114,24 | 114,24 | -3,95% | - |
| 01.08.2025 | 118,94 | 118,94 | 118,94 | 118,94 | -1,93% | - |
| 31.07.2025 | 121,28 | 121,28 | 121,28 | 121,28 | -2,46% | - |
| 30.07.2025 | 124,36 | 124,36 | 124,34 | 124,34 | -0,61% | 65,00 |
| 29.07.2025 | 124,38 | 125,10 | 124,38 | 125,10 | 1,74% | - |
| 28.07.2025 | 121,84 | 122,96 | 121,84 | 122,96 | 3,66% | 41,00 |
| 25.07.2025 | 118,62 | 118,62 | 118,62 | 118,62 | -4,72% | - |
| 24.07.2025 | 124,62 | 128,00 | 124,50 | 124,50 | 2,10% | 160,00 |
| 23.07.2025 | 121,94 | 121,94 | 121,94 | 121,94 | -1,71% | - |
| 22.07.2025 | 124,22 | 124,22 | 124,06 | 124,06 | -0,53% | 40,00 |
| 21.07.2025 | 124,72 | 124,72 | 124,72 | 124,72 | 0,87% | - |
| 18.07.2025 | 123,64 | 123,64 | 123,64 | 123,64 | 0,73% | - |
| 17.07.2025 | 122,74 | 122,74 | 122,74 | 122,74 | -3,23% | - |
| 16.07.2025 | 126,84 | 126,84 | 126,84 | 126,84 | 0,11% | - |
| 15.07.2025 | 126,70 | 126,70 | 126,70 | 126,70 | -3,02% | - |
| 14.07.2025 | 130,88 | 130,88 | 130,64 | 130,64 | 0,80% | 1,00 |
| 11.07.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 2,37% | - |
| 10.07.2025 | 125,96 | 126,60 | 125,96 | 126,60 | -0,31% | - |
| 09.07.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 2,34% | - |
| 08.07.2025 | 122,00 | 124,10 | 122,00 | 124,10 | 1,19% | - |
| 07.07.2025 | 120,82 | 123,28 | 120,82 | 122,64 | 1,61% | 254,00 |
| 04.07.2025 | 120,70 | 120,70 | 120,70 | 120,70 | 1,02% | - |
| 03.07.2025 | 119,48 | 119,48 | 119,48 | 119,48 | 2,65% | - |
| 02.07.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 2,85% | - |
| 01.07.2025 | 113,18 | 113,18 | 113,18 | 113,18 | -0,74% | - |
| 30.06.2025 | 114,02 | 114,02 | 114,02 | 114,02 | -2,30% | - |
| 27.06.2025 | 116,70 | 116,70 | 116,70 | 116,70 | 1,28% | - |
| 26.06.2025 | 115,22 | 115,22 | 115,22 | 115,22 | -0,67% | - |
| 25.06.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -0,21% | - |
| 24.06.2025 | 116,24 | 116,24 | 116,24 | 116,24 | -4,71% | - |
| 23.06.2025 | 121,98 | 121,98 | 121,98 | 121,98 | 1,63% | - |
| 20.06.2025 | 120,02 | 120,02 | 120,02 | 120,02 | -0,63% | - |
| 19.06.2025 | 120,78 | 120,78 | 120,78 | 120,78 | -1,40% | - |
| 18.06.2025 | 122,50 | 122,50 | 122,50 | 122,50 | -0,71% | - |
| 17.06.2025 | 118,94 | 123,38 | 118,94 | 123,38 | 6,99% | 1,00 |
| 16.06.2025 | 115,32 | 115,32 | 115,32 | 115,32 | -1,18% | - |
| 13.06.2025 | 116,70 | 116,70 | 116,70 | 116,70 | 1,16% | - |
| 12.06.2025 | 115,36 | 115,36 | 115,36 | 115,36 | 0,58% | - |
| 11.06.2025 | 114,70 | 114,70 | 114,70 | 114,70 | 1,59% | - |
| 10.06.2025 | 112,90 | 112,90 | 112,90 | 112,90 | 1,24% | - |
| 09.06.2025 | 111,52 | 111,52 | 111,52 | 111,52 | 1,98% | - |
| 06.06.2025 | 109,36 | 109,36 | 109,36 | 109,36 | -0,69% | - |
| 05.06.2025 | 110,12 | 110,12 | 110,12 | 110,12 | -1,68% | - |
| 04.06.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -0,07% | - |
| 03.06.2025 | 112,08 | 112,08 | 112,08 | 112,08 | -0,36% | - |
| 02.06.2025 | 112,48 | 112,48 | 112,48 | 112,48 | -0,39% | - |
| 30.05.2025 | 112,92 | 112,92 | 112,92 | 112,92 | 1,49% | - |
| 29.05.2025 | 112,70 | 112,70 | 111,26 | 111,26 | -2,80% | 36,00 |
| 28.05.2025 | 114,46 | 114,46 | 114,46 | 114,46 | 1,81% | - |
| 27.05.2025 | 112,42 | 112,42 | 112,42 | 112,42 | -0,55% | - |
| 26.05.2025 | 113,04 | 113,04 | 113,04 | 113,04 | -0,11% | - |
| 23.05.2025 | 111,54 | 113,16 | 111,54 | 113,16 | -0,42% | - |
| 22.05.2025 | 111,94 | 113,64 | 111,94 | 113,64 | -1,85% | 36,00 |
| 21.05.2025 | 115,78 | 115,78 | 115,78 | 115,78 | -2,62% | - |
| 20.05.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -0,67% | - |
| 19.05.2025 | 119,56 | 119,70 | 119,56 | 119,70 | -0,22% | 30,00 |
| 16.05.2025 | 119,96 | 119,96 | 119,96 | 119,96 | 1,33% | - |
| 15.05.2025 | 118,80 | 118,80 | 118,38 | 118,38 | -1,43% | 23,00 |
| 14.05.2025 | 120,10 | 120,10 | 120,10 | 120,10 | 2,13% | - |
| 13.05.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 5,21% | - |
| 12.05.2025 | 108,74 | 112,74 | 108,74 | 111,78 | 2,93% | 74,00 |
| 09.05.2025 | 108,60 | 108,60 | 108,60 | 108,60 | 4,20% | - |
| 08.05.2025 | 103,22 | 104,22 | 103,22 | 104,22 | 1,94% | - |
| 07.05.2025 | 102,94 | 104,34 | 102,24 | 102,24 | -2,63% | 128,00 |
| 06.05.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 0,50% | - |
| 05.05.2025 | 104,04 | 104,48 | 104,04 | 104,48 | 3,47% | 32,00 |
| 02.05.2025 | 100,98 | 100,98 | 100,98 | 100,98 | 0,22% | - |
| 30.04.2025 | 100,76 | 100,76 | 100,76 | 100,76 | -0,36% | - |
| 29.04.2025 | 100,02 | 101,12 | 100,02 | 101,12 | 0,48% | 11,00 |
| 28.04.2025 | 100,64 | 100,64 | 100,64 | 100,64 | 1,68% | - |
| 25.04.2025 | 98,98 | 98,98 | 98,98 | 98,98 | -1,02% | - |
| 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% | - |