201,550€
0,80%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 199,95 | 199,95 | 199,95 | 199,95 | 1,27% | - |
| 06.05.2026 | 215,50 | 215,50 | 197,45 | 197,45 | -7,95% | 50,00 |
| 05.05.2026 | 215,00 | 215,00 | 214,50 | 214,50 | 2,05% | 10,00 |
| 04.05.2026 | 209,20 | 211,00 | 209,20 | 210,20 | -2,14% | 55,00 |
| 30.04.2026 | 216,00 | 216,00 | 214,80 | 214,80 | 1,42% | 60,00 |
| 29.04.2026 | 204,10 | 211,80 | 204,10 | 211,80 | 3,72% | 30,00 |
| 28.04.2026 | 203,00 | 208,00 | 203,00 | 204,20 | 2,30% | 10,00 |
| 27.04.2026 | 199,60 | 199,60 | 199,60 | 199,60 | 0,35% | - |
| 24.04.2026 | 198,90 | 198,90 | 198,90 | 198,90 | 0,23% | - |
| 23.04.2026 | 198,10 | 198,45 | 198,10 | 198,45 | -0,25% | 22,00 |
| 22.04.2026 | 198,00 | 199,65 | 198,00 | 198,95 | 4,33% | 52,00 |
| 21.04.2026 | 190,05 | 190,70 | 190,05 | 190,70 | -2,10% | 30,00 |
| 20.04.2026 | 194,80 | 194,80 | 194,80 | 194,80 | 3,84% | 27,00 |
| 17.04.2026 | 203,80 | 204,10 | 184,90 | 187,60 | -7,45% | 286,00 |
| 16.04.2026 | 197,85 | 202,70 | 197,85 | 202,70 | 1,78% | - |
| 15.04.2026 | 198,20 | 199,15 | 198,20 | 199,15 | -2,66% | 56,00 |
| 14.04.2026 | 204,20 | 204,60 | 201,00 | 204,60 | 0,54% | 65,00 |
| 13.04.2026 | 205,00 | 215,00 | 203,50 | 203,50 | 2,62% | 193,00 |
| 10.04.2026 | 199,55 | 199,55 | 198,30 | 198,30 | -2,65% | 5,00 |
| 09.04.2026 | 203,70 | 203,70 | 203,70 | 203,70 | -0,68% | - |
| 08.04.2026 | 200,00 | 205,10 | 199,70 | 205,10 | -6,13% | 199,00 |
| 07.04.2026 | 210,50 | 218,50 | 210,50 | 218,50 | 0,55% | 170,00 |
| 02.04.2026 | 213,00 | 217,30 | 213,00 | 217,30 | 4,47% | 91,00 |
| 01.04.2026 | 205,00 | 208,00 | 205,00 | 208,00 | -5,41% | 69,00 |
| 31.03.2026 | 217,80 | 220,95 | 217,80 | 219,90 | -0,68% | 140,00 |
| 30.03.2026 | 222,70 | 229,35 | 221,40 | 221,40 | 0,54% | 395,00 |
| 27.03.2026 | 214,35 | 220,20 | 214,35 | 220,20 | 9,74% | 52,00 |
| 26.03.2026 | 200,65 | 200,65 | 200,65 | 200,65 | -3,49% | - |
| 25.03.2026 | 207,90 | 207,90 | 207,90 | 207,90 | 2,64% | - |
| 24.03.2026 | 203,00 | 204,80 | 201,00 | 202,55 | -2,20% | 1.209,00 |
| 23.03.2026 | 207,00 | 207,10 | 202,00 | 207,10 | 0,07% | 28,00 |
| 20.03.2026 | 207,45 | 211,85 | 206,95 | 206,95 | -3,56% | 83,00 |
| 19.03.2026 | 209,15 | 214,60 | 209,00 | 214,60 | 2,48% | 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% | - |