3,789€
1,42%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 3,79 | 3,97 | 3,75 | 3,95 | 5,84% | - |
| 19.11.2025 | 3,79 | 3,82 | 3,74 | 3,74 | -1,11% | 362.479,00 |
| 18.11.2025 | 3,77 | 3,85 | 3,74 | 3,78 | -1,25% | 397.209,00 |
| 17.11.2025 | 3,94 | 3,94 | 3,81 | 3,83 | -1,03% | 389.542,00 |
| 14.11.2025 | 3,88 | 3,92 | 3,79 | 3,87 | -2,52% | 503.804,00 |
| 13.11.2025 | 3,90 | 4,11 | 3,90 | 3,97 | 1,33% | 950.905,00 |
| 12.11.2025 | 3,83 | 3,97 | 3,83 | 3,91 | 1,87% | 597.540,00 |
| 11.11.2025 | 3,73 | 3,88 | 3,67 | 3,84 | 3,28% | 488.066,00 |
| 10.11.2025 | 3,79 | 3,87 | 3,70 | 3,72 | 1,69% | 621.605,00 |
| 07.11.2025 | 3,84 | 3,84 | 3,65 | 3,66 | -3,58% | 576.363,00 |
| 06.11.2025 | 3,90 | 3,90 | 3,75 | 3,79 | -1,96% | 664.684,00 |
| 05.11.2025 | 3,94 | 3,94 | 3,84 | 3,87 | -2,71% | 394.754,00 |
| 04.11.2025 | 3,94 | 4,03 | 3,91 | 3,98 | 2,10% | 402.612,00 |
| 03.11.2025 | 4,05 | 4,05 | 3,88 | 3,90 | -3,61% | 678.671,00 |
| 31.10.2025 | 4,00 | 4,13 | 4,00 | 4,04 | 1,25% | 906.824,00 |
| 30.10.2025 | 3,96 | 4,04 | 3,92 | 3,99 | 0,86% | 436.426,00 |
| 29.10.2025 | 3,91 | 4,04 | 3,90 | 3,96 | 1,49% | 485.408,00 |
| 28.10.2025 | 3,93 | 4,00 | 3,87 | 3,90 | -1,56% | 523.736,00 |
| 27.10.2025 | 4,05 | 4,07 | 3,93 | 3,96 | -2,51% | 996.755,00 |
| 24.10.2025 | 4,15 | 4,16 | 4,02 | 4,06 | -1,60% | 497.509,00 |
| 23.10.2025 | 4,19 | 4,24 | 4,05 | 4,13 | -0,48% | 580.490,00 |
| 22.10.2025 | 4,21 | 4,23 | 4,13 | 4,15 | -0,86% | 330.266,00 |
| 21.10.2025 | 4,24 | 4,26 | 4,08 | 4,19 | -0,62% | 610.491,00 |
| 20.10.2025 | 4,30 | 4,30 | 4,16 | 4,21 | -3,08% | 810.865,00 |
| 17.10.2025 | 4,35 | 4,37 | 4,26 | 4,35 | -2,34% | 534.579,00 |
| 16.10.2025 | 4,51 | 4,56 | 4,43 | 4,45 | -0,36% | 451.423,00 |
| 15.10.2025 | 4,50 | 4,51 | 4,36 | 4,47 | 1,27% | 435.134,00 |
| 14.10.2025 | 4,45 | 4,49 | 4,35 | 4,41 | -2,09% | 490.684,00 |
| 13.10.2025 | 4,60 | 4,65 | 4,48 | 4,50 | -0,44% | 613.531,00 |
| 10.10.2025 | 4,74 | 4,77 | 4,52 | 4,52 | -5,95% | 1.015.443,00 |
| 09.10.2025 | 4,73 | 4,85 | 4,65 | 4,81 | 1,91% | 808.133,00 |
| 08.10.2025 | 4,70 | 4,84 | 4,56 | 4,72 | 2,61% | 1.142.164,00 |
| 07.10.2025 | 4,52 | 4,67 | 4,39 | 4,60 | -5,54% | 2.126.246,00 |
| 06.10.2025 | 4,96 | 4,99 | 4,71 | 4,87 | -2,13% | 1.639.086,00 |
| 03.10.2025 | 5,00 | 5,18 | 4,91 | 4,98 | -0,40% | 963.873,00 |
| 02.10.2025 | 5,10 | 5,16 | 4,95 | 5,00 | -1,85% | 1.356.277,00 |
| 01.10.2025 | 5,12 | 5,34 | 5,02 | 5,09 | 2,79% | 2.551.714,00 |
| 30.09.2025 | 4,77 | 5,24 | 4,71 | 4,95 | 8,26% | 3.336.788,00 |
| 29.09.2025 | 4,30 | 4,59 | 4,20 | 4,57 | 8,29% | 1.633.806,00 |
| 26.09.2025 | 4,30 | 4,38 | 4,14 | 4,22 | -2,22% | 966.551,00 |
| 25.09.2025 | 4,41 | 4,41 | 4,23 | 4,32 | -3,27% | 944.853,00 |
| 24.09.2025 | 4,29 | 4,48 | 4,23 | 4,47 | 3,86% | 1.049.795,00 |
| 23.09.2025 | 4,38 | 4,40 | 4,28 | 4,30 | -1,56% | 655.345,00 |
| 22.09.2025 | 4,37 | 4,45 | 4,17 | 4,37 | 0,83% | 1.727.632,00 |
| 19.09.2025 | 4,29 | 4,65 | 4,28 | 4,33 | 1,50% | 2.315.647,00 |
| 18.09.2025 | 4,30 | 4,40 | 4,17 | 4,27 | 1,62% | 1.832.327,00 |
| 17.09.2025 | 3,78 | 4,36 | 3,75 | 4,20 | 11,11% | 4.262.332,00 |
| 16.09.2025 | 3,81 | 3,82 | 3,75 | 3,78 | -1,10% | 497.430,00 |
| 15.09.2025 | 3,78 | 3,93 | 3,75 | 3,82 | 0,47% | 843.513,00 |
| 12.09.2025 | 3,90 | 4,00 | 3,80 | 3,80 | -2,16% | 1.007.056,00 |
| 11.09.2025 | 3,80 | 3,90 | 3,80 | 3,89 | 2,10% | 544.038,00 |
| 10.09.2025 | 3,81 | 3,93 | 3,75 | 3,81 | 0,16% | 1.015.949,00 |
| 09.09.2025 | 3,58 | 3,88 | 3,53 | 3,80 | 6,20% | 1.153.787,00 |
| 08.09.2025 | 3,69 | 3,69 | 3,52 | 3,58 | -3,14% | 744.710,00 |
| 05.09.2025 | 3,79 | 3,79 | 3,65 | 3,70 | -2,33% | 648.833,00 |
| 04.09.2025 | 3,85 | 3,86 | 3,70 | 3,78 | -1,15% | 1.188.721,00 |
| 03.09.2025 | 3,90 | 3,92 | 3,59 | 3,83 | 10,06% | 2.728.963,00 |
| 02.09.2025 | 3,74 | 3,75 | 3,46 | 3,48 | -7,30% | 1.904.060,00 |
| 01.09.2025 | 3,84 | 3,98 | 3,70 | 3,75 | -1,88% | 2.126.398,00 |
| 29.08.2025 | 3,87 | 3,97 | 3,78 | 3,82 | -0,21% | 1.323.671,00 |
| 28.08.2025 | 3,82 | 3,93 | 3,78 | 3,83 | 1,54% | 1.045.678,00 |
| 27.08.2025 | 3,83 | 3,93 | 3,75 | 3,77 | -1,10% | 1.218.007,00 |
| 26.08.2025 | 3,70 | 3,99 | 3,70 | 3,82 | -2,80% | 3.073.172,00 |
| 25.08.2025 | 3,90 | 4,15 | 3,57 | 3,93 | -22,18% | 8.630.438,00 |
| 22.08.2025 | 4,97 | 5,23 | 4,92 | 5,05 | 2,42% | 1.849.104,00 |
| 21.08.2025 | 4,90 | 5,04 | 4,90 | 4,93 | 0,45% | 1.180.063,00 |
| 20.08.2025 | 4,94 | 5,05 | 4,90 | 4,90 | -2,70% | 937.705,00 |
| 19.08.2025 | 5,08 | 5,24 | 4,85 | 5,04 | -0,49% | 2.506.449,00 |
| 18.08.2025 | 5,00 | 5,42 | 4,82 | 5,07 | 6,05% | 5.064.648,00 |
| 15.08.2025 | 4,51 | 4,92 | 4,51 | 4,78 | 8,25% | 2.749.172,00 |
| 14.08.2025 | 4,89 | 4,98 | 4,31 | 4,41 | -6,13% | 4.708.132,00 |
| 13.08.2025 | 4,04 | 4,70 | 3,98 | 4,70 | 18,75% | 5.697.489,00 |
| 12.08.2025 | 3,85 | 4,17 | 3,78 | 3,96 | 8,74% | 3.655.193,00 |
| 11.08.2025 | 3,91 | 3,92 | 3,62 | 3,64 | -3,96% | 1.423.085,00 |
| 08.08.2025 | 3,64 | 3,83 | 3,61 | 3,79 | 5,69% | 1.509.113,00 |
| 07.08.2025 | 3,53 | 3,79 | 3,53 | 3,59 | 3,34% | 2.281.283,00 |
| 06.08.2025 | 3,39 | 3,49 | 3,30 | 3,47 | 3,09% | 1.118.888,00 |
| 05.08.2025 | 3,23 | 3,39 | 3,22 | 3,37 | 4,66% | 691.668,00 |
| 04.08.2025 | 3,20 | 3,23 | 3,13 | 3,22 | 3,08% | 373.544,00 |
| 01.08.2025 | 3,22 | 3,25 | 3,08 | 3,12 | -4,53% | 813.318,00 |
| 31.07.2025 | 3,28 | 3,31 | 3,23 | 3,27 | -0,49% | 539.157,00 |
| 30.07.2025 | 3,39 | 3,51 | 3,26 | 3,28 | 0,31% | 1.933.319,00 |
| 29.07.2025 | 3,26 | 3,40 | 3,23 | 3,27 | 1,17% | 1.010.008,00 |
| 28.07.2025 | 3,30 | 3,32 | 3,12 | 3,24 | -0,06% | 1.071.304,00 |
| 25.07.2025 | 3,31 | 3,37 | 3,20 | 3,24 | -2,70% | 1.669.628,00 |
| 24.07.2025 | 3,09 | 3,45 | 3,02 | 3,33 | 10,56% | 2.794.184,00 |
| 23.07.2025 | 2,71 | 3,03 | 2,68 | 3,01 | 15,86% | 2.000.465,00 |
| 22.07.2025 | 2,65 | 2,65 | 2,59 | 2,60 | -2,70% | 364.228,00 |
| 21.07.2025 | 2,73 | 2,76 | 2,66 | 2,67 | -2,20% | 401.236,00 |
| 18.07.2025 | 2,78 | 2,78 | 2,71 | 2,73 | -0,80% | 345.655,00 |
| 17.07.2025 | 2,80 | 2,85 | 2,73 | 2,75 | -0,07% | 570.456,00 |
| 16.07.2025 | 2,83 | 2,83 | 2,75 | 2,75 | -1,08% | 532.214,00 |
| 15.07.2025 | 2,66 | 2,85 | 2,63 | 2,78 | 6,50% | 1.655.280,00 |
| 14.07.2025 | 2,58 | 2,85 | 2,58 | 2,61 | 3,90% | 1.888.130,00 |
| 11.07.2025 | 2,56 | 2,58 | 2,51 | 2,52 | -1,33% | 351.782,00 |
| 10.07.2025 | 2,44 | 2,56 | 2,44 | 2,55 | 5,46% | 1.001.054,00 |
| 09.07.2025 | 2,45 | 2,48 | 2,39 | 2,42 | -0,66% | 531.887,00 |
| 08.07.2025 | 2,41 | 2,44 | 2,38 | 2,43 | 1,84% | 438.974,00 |
| 07.07.2025 | 2,50 | 2,52 | 2,38 | 2,39 | -3,63% | 632.164,00 |
| 04.07.2025 | 2,38 | 2,50 | 2,35 | 2,48 | 3,85% | 598.764,00 |