156,360€
-1,83%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 155,75 | 155,87 | 154,62 | 155,19 | -2,57% | - |
| 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 |
| 23.10.2025 | 140,30 | 147,14 | 140,30 | 147,14 | 8,83% | 90,00 |
| 22.10.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -1,86% | - |
| 21.10.2025 | 137,76 | 137,76 | 137,76 | 137,76 | 0,95% | - |
| 20.10.2025 | 134,26 | 136,46 | 134,26 | 136,46 | 0,87% | - |
| 17.10.2025 | 132,08 | 135,28 | 132,08 | 135,28 | -1,77% | - |
| 16.10.2025 | 137,72 | 137,72 | 137,72 | 137,72 | -2,16% | - |
| 15.10.2025 | 138,36 | 140,76 | 138,36 | 140,76 | 1,90% | - |
| 14.10.2025 | 137,92 | 138,14 | 137,92 | 138,14 | -0,32% | - |
| 13.10.2025 | 136,00 | 138,58 | 136,00 | 138,58 | -0,43% | - |
| 10.10.2025 | 138,96 | 139,18 | 138,96 | 139,18 | -0,34% | 50,00 |
| 09.10.2025 | 139,66 | 139,66 | 139,66 | 139,66 | 0,71% | - |
| 08.10.2025 | 138,10 | 139,42 | 138,10 | 138,68 | -0,93% | 60,00 |
| 07.10.2025 | 138,80 | 139,98 | 138,80 | 139,98 | 0,20% | 60,00 |
| 06.10.2025 | 136,88 | 139,70 | 136,88 | 139,70 | 0,50% | 120,00 |
| 03.10.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -2,17% | - |
| 02.10.2025 | 142,08 | 142,08 | 142,08 | 142,08 | -1,58% | - |
| 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% | - |