142,800€
-1,08%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 144,36 | 144,36 | 144,36 | 144,36 | -0,78% | - |
| 30.09.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -2,68% | - |
| 29.09.2025 | 149,50 | 149,50 | 149,50 | 149,50 | 0,55% | - |
| 26.09.2025 | 148,68 | 148,68 | 148,68 | 148,68 | 2,72% | - |
| 25.09.2025 | 144,74 | 144,74 | 144,74 | 144,74 | 0,63% | - |
| 24.09.2025 | 143,84 | 143,84 | 143,84 | 143,84 | 3,05% | - |
| 23.09.2025 | 139,58 | 139,58 | 139,58 | 139,58 | 1,59% | - |
| 22.09.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,56% | - |
| 19.09.2025 | 138,18 | 138,18 | 138,18 | 138,18 | 0,14% | - |
| 18.09.2025 | 137,98 | 137,98 | 137,98 | 137,98 | 1,26% | - |
| 17.09.2025 | 136,26 | 136,26 | 136,26 | 136,26 | 2,70% | - |
| 16.09.2025 | 132,68 | 132,68 | 132,68 | 132,68 | -0,02% | - |
| 15.09.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -0,18% | - |
| 12.09.2025 | 132,94 | 132,94 | 132,94 | 132,94 | -1,33% | - |
| 11.09.2025 | 135,15 | 136,72 | 133,14 | 134,73 | -2,43% | 70,00 |
| 10.09.2025 | 138,08 | 138,08 | 138,08 | 138,08 | 3,59% | - |
| 09.09.2025 | 133,38 | 134,07 | 132,38 | 133,30 | 0,17% | - |
| 08.09.2025 | 133,80 | 135,10 | 130,76 | 133,07 | 0,92% | - |
| 05.09.2025 | 132,10 | 132,10 | 131,86 | 131,86 | -0,27% | - |
| 04.09.2025 | 131,60 | 132,22 | 131,60 | 132,22 | 0,38% | 100,00 |
| 03.09.2025 | 131,26 | 135,00 | 131,26 | 131,72 | 1,12% | 100,00 |
| 02.09.2025 | 129,00 | 131,12 | 129,00 | 130,26 | 1,15% | 111,00 |
| 01.09.2025 | 128,78 | 128,78 | 128,78 | 128,78 | 0,45% | - |
| 29.08.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 0,28% | - |
| 28.08.2025 | 128,08 | 128,08 | 127,84 | 127,84 | 1,88% | - |
| 27.08.2025 | 125,48 | 125,48 | 125,48 | 125,48 | -0,51% | - |
| 26.08.2025 | 126,12 | 126,12 | 126,12 | 126,12 | 2,12% | - |
| 25.08.2025 | 123,50 | 123,50 | 123,50 | 123,50 | 1,43% | - |
| 22.08.2025 | 120,98 | 121,76 | 120,98 | 121,76 | 1,70% | 90,00 |
| 21.08.2025 | 119,72 | 119,72 | 119,72 | 119,72 | 1,03% | - |
| 20.08.2025 | 118,50 | 118,50 | 118,50 | 118,50 | 0,41% | - |
| 19.08.2025 | 116,86 | 118,02 | 116,86 | 118,02 | 1,41% | - |
| 18.08.2025 | 115,98 | 117,00 | 115,98 | 116,38 | 0,55% | 11,00 |
| 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 |