295,800€
-0,74%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 296,70 | 296,85 | 293,00 | 296,70 | -0,44% | - |
| 19.08.2026 | 298,00 | 303,60 | 298,00 | 298,00 | -1,55% | 35,00 |
| 18.08.2026 | 295,50 | 302,70 | 295,50 | 302,70 | 2,26% | 10,00 |
| 17.08.2026 | 293,00 | 296,00 | 293,00 | 296,00 | -0,57% | 350,00 |
| 14.08.2026 | 293,30 | 300,00 | 293,30 | 297,70 | 1,99% | 377,00 |
| 13.08.2026 | 288,20 | 291,90 | 284,20 | 291,90 | 5,19% | 86,00 |
| 12.08.2026 | 277,50 | 277,50 | 277,50 | 277,50 | 1,06% | - |
| 11.08.2026 | 269,50 | 274,60 | 269,50 | 274,60 | 1,10% | 15,00 |
| 10.08.2026 | 255,10 | 271,60 | 255,10 | 271,60 | 3,86% | 32,00 |
| 07.08.2026 | 259,80 | 261,50 | 259,80 | 261,50 | 0,58% | 80,00 |
| 06.08.2026 | 260,00 | 260,00 | 260,00 | 260,00 | -1,81% | 15,00 |
| 05.08.2026 | 264,80 | 264,80 | 264,80 | 264,80 | 0,88% | - |
| 04.08.2026 | 264,20 | 264,20 | 262,50 | 262,50 | -1,28% | 18,00 |
| 03.08.2026 | 265,90 | 265,90 | 265,90 | 265,90 | -1,63% | - |
| 31.07.2026 | 266,00 | 270,30 | 266,00 | 270,30 | 4,73% | 20,00 |
| 30.07.2026 | 260,20 | 260,20 | 258,10 | 258,10 | -0,96% | 30,00 |
| 29.07.2026 | 260,60 | 260,60 | 260,60 | 260,60 | -1,88% | - |
| 28.07.2026 | 265,60 | 265,60 | 265,60 | 265,60 | 1,57% | - |
| 27.07.2026 | 259,60 | 261,50 | 259,60 | 261,50 | -1,77% | 2,00 |
| 24.07.2026 | 266,20 | 266,20 | 266,20 | 266,20 | -5,47% | - |
| 23.07.2026 | 269,60 | 281,60 | 269,60 | 281,60 | 3,53% | 40,00 |
| 22.07.2026 | 273,60 | 284,60 | 272,00 | 272,00 | -0,66% | 51,00 |
| 21.07.2026 | 273,10 | 273,80 | 273,10 | 273,80 | -0,51% | 10,00 |
| 20.07.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 3,89% | 11,00 |
| 17.07.2026 | 259,00 | 264,90 | 259,00 | 264,90 | 4,54% | 18,00 |
| 16.07.2026 | 253,40 | 253,40 | 253,40 | 253,40 | 0,40% | - |
| 15.07.2026 | 261,80 | 266,10 | 252,40 | 252,40 | -2,55% | 125,00 |
| 14.07.2026 | 260,00 | 262,70 | 259,00 | 259,00 | 0,58% | 230,00 |
| 13.07.2026 | 250,00 | 257,50 | 250,00 | 257,50 | 4,00% | 6,00 |
| 10.07.2026 | 243,70 | 247,60 | 243,70 | 247,60 | -0,76% | 15,00 |
| 09.07.2026 | 246,00 | 249,50 | 246,00 | 249,50 | 4,83% | 80,00 |
| 08.07.2026 | 231,10 | 238,00 | 231,10 | 238,00 | 0,13% | 5,00 |
| 07.07.2026 | 234,30 | 237,70 | 234,30 | 237,70 | 2,02% | 23,00 |
| 06.07.2026 | 233,00 | 233,00 | 233,00 | 233,00 | -1,40% | - |
| 03.07.2026 | 232,50 | 236,30 | 232,50 | 236,30 | 0,90% | 5,00 |
| 02.07.2026 | 234,20 | 234,20 | 234,20 | 234,20 | 0,52% | - |
| 01.07.2026 | 226,20 | 233,00 | 226,20 | 233,00 | 0,47% | - |
| 30.06.2026 | 231,90 | 231,90 | 231,90 | 231,90 | -0,30% | - |
| 29.06.2026 | 226,40 | 232,60 | 226,40 | 232,60 | 4,30% | - |
| 26.06.2026 | 221,50 | 223,00 | 221,50 | 223,00 | 4,89% | 30,00 |
| 25.06.2026 | 212,60 | 212,60 | 212,60 | 212,60 | -0,14% | - |
| 24.06.2026 | 212,90 | 212,90 | 212,90 | 212,90 | -0,05% | - |
| 23.06.2026 | 210,50 | 213,00 | 210,50 | 213,00 | 4,26% | - |
| 22.06.2026 | 204,30 | 204,30 | 204,30 | 204,30 | -0,05% | 23,00 |
| 19.06.2026 | 204,40 | 204,40 | 204,40 | 204,40 | -1,54% | - |
| 18.06.2026 | 207,60 | 207,60 | 207,60 | 207,60 | -0,67% | - |
| 17.06.2026 | 209,00 | 209,00 | 209,00 | 209,00 | 0,97% | - |
| 16.06.2026 | 211,70 | 211,90 | 207,00 | 207,00 | -2,36% | 91,00 |
| 15.06.2026 | 217,00 | 217,00 | 212,00 | 212,00 | -3,20% | 69,00 |
| 12.06.2026 | 219,00 | 219,00 | 219,00 | 219,00 | -2,88% | - |
| 11.06.2026 | 222,50 | 225,50 | 222,50 | 225,50 | 1,90% | 50,00 |
| 10.06.2026 | 217,50 | 221,30 | 217,50 | 221,30 | -0,67% | 15,00 |
| 09.06.2026 | 222,80 | 222,80 | 222,80 | 222,80 | -1,50% | - |
| 08.06.2026 | 225,80 | 226,20 | 225,80 | 226,20 | 2,68% | 41,00 |
| 05.06.2026 | 220,30 | 220,30 | 220,30 | 220,30 | -1,26% | - |
| 04.06.2026 | 223,10 | 223,10 | 223,10 | 223,10 | 1,18% | - |
| 03.06.2026 | 220,50 | 220,50 | 220,50 | 220,50 | 0,23% | - |
| 02.06.2026 | 214,90 | 220,00 | 214,90 | 220,00 | 5,31% | 145,00 |
| 01.06.2026 | 208,90 | 208,90 | 208,90 | 208,90 | 0,05% | - |
| 29.05.2026 | 208,80 | 208,80 | 208,80 | 208,80 | 1,70% | - |
| 28.05.2026 | 205,30 | 205,30 | 205,30 | 205,30 | -0,58% | - |
| 27.05.2026 | 206,00 | 206,50 | 206,00 | 206,50 | -1,53% | 30,00 |
| 26.05.2026 | 207,70 | 209,70 | 207,70 | 209,70 | 0,87% | 45,00 |
| 25.05.2026 | 207,90 | 207,90 | 207,90 | 207,90 | 0,73% | 15,00 |
| 22.05.2026 | 206,40 | 206,40 | 206,40 | 206,40 | -4,88% | - |
| 21.05.2026 | 216,60 | 217,00 | 216,60 | 217,00 | -3,00% | 80,00 |
| 20.05.2026 | 225,00 | 225,60 | 223,70 | 223,70 | -0,27% | 100,00 |
| 19.05.2026 | 219,80 | 224,30 | 219,80 | 224,30 | 2,80% | 123,00 |
| 18.05.2026 | 216,40 | 218,20 | 216,40 | 218,20 | 5,06% | 10,00 |
| 15.05.2026 | 207,70 | 207,70 | 207,70 | 207,70 | 0,34% | - |
| 14.05.2026 | 207,00 | 207,00 | 207,00 | 207,00 | -1,29% | - |
| 13.05.2026 | 209,50 | 210,30 | 209,50 | 209,70 | 0,38% | 251,00 |
| 12.05.2026 | 208,90 | 208,90 | 208,90 | 208,90 | 1,41% | - |
| 11.05.2026 | 203,40 | 206,00 | 203,40 | 206,00 | 2,95% | 13,00 |
| 08.05.2026 | 200,10 | 200,10 | 200,10 | 200,10 | 0,08% | - |
| 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 |