3,627€
-3,95%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,81 | 3,81 | 3,50 | 3,71 | -1,80% | 1.837.875,00 |
| 20.02.2025 | 3,65 | 3,83 | 3,62 | 3,78 | 3,45% | 1.727.721,00 |
| 19.02.2025 | 3,62 | 3,75 | 3,56 | 3,65 | 1,45% | 1.919.161,00 |
| 18.02.2025 | 3,45 | 3,64 | 3,37 | 3,60 | 6,14% | 3.342.691,00 |
| 17.02.2025 | 3,27 | 3,43 | 3,15 | 3,39 | 1,19% | 2.621.358,00 |
| 14.02.2025 | 3,76 | 3,76 | 3,20 | 3,35 | -9,46% | 6.244.596,00 |
| 13.02.2025 | 3,91 | 3,97 | 3,60 | 3,70 | -4,59% | 4.274.357,00 |
| 12.02.2025 | 3,80 | 4,24 | 3,63 | 3,88 | 4,81% | 7.923.088,00 |
| 11.02.2025 | 3,41 | 3,71 | 3,37 | 3,70 | 9,47% | 3.663.209,00 |
| 10.02.2025 | 3,30 | 3,51 | 3,22 | 3,38 | 8,13% | 3.516.258,00 |
| 07.02.2025 | 3,35 | 3,36 | 3,10 | 3,13 | -6,18% | 2.794.503,00 |
| 06.02.2025 | 3,26 | 3,46 | 3,12 | 3,33 | 7,83% | 5.263.322,00 |
| 05.02.2025 | 2,81 | 3,14 | 2,75 | 3,09 | 16,96% | 4.573.426,00 |
| 04.02.2025 | 2,68 | 2,73 | 2,63 | 2,64 | -1,12% | 971.058,00 |
| 03.02.2025 | 2,72 | 2,72 | 2,57 | 2,67 | -2,05% | 1.898.857,00 |
| 31.01.2025 | 2,54 | 2,82 | 2,53 | 2,73 | 10,89% | 4.717.102,00 |
| 30.01.2025 | 2,37 | 2,47 | 2,31 | 2,46 | 4,15% | 1.260.277,00 |
| 29.01.2025 | 2,32 | 2,45 | 2,32 | 2,36 | 2,34% | 1.345.331,00 |
| 28.01.2025 | 2,24 | 2,32 | 2,24 | 2,31 | 2,94% | 631.529,00 |
| 27.01.2025 | 2,25 | 2,28 | 2,20 | 2,24 | -1,32% | 527.516,00 |
| 24.01.2025 | 2,30 | 2,33 | 2,24 | 2,27 | -0,79% | 683.312,00 |
| 23.01.2025 | 2,18 | 2,32 | 2,18 | 2,29 | 5,92% | 1.223.891,00 |
| 22.01.2025 | 2,20 | 2,23 | 2,16 | 2,16 | -3,48% | 575.654,00 |
| 21.01.2025 | 2,24 | 2,26 | 2,11 | 2,24 | 5,56% | 1.264.689,00 |
| 20.01.2025 | 2,11 | 2,14 | 2,10 | 2,12 | 2,41% | 383.148,00 |
| 17.01.2025 | 2,10 | 2,11 | 2,07 | 2,07 | 0,29% | 344.404,00 |
| 16.01.2025 | 2,14 | 2,14 | 2,06 | 2,07 | -1,90% | 240.828,00 |
| 15.01.2025 | 2,10 | 2,11 | 2,05 | 2,11 | 0,38% | 545.467,00 |
| 14.01.2025 | 2,19 | 2,19 | 2,10 | 2,10 | -2,69% | 285.301,00 |
| 13.01.2025 | 2,24 | 2,29 | 2,14 | 2,16 | -2,71% | 568.734,00 |
| 10.01.2025 | 2,10 | 2,24 | 2,07 | 2,22 | 4,73% | 822.392,00 |
| 09.01.2025 | 2,27 | 2,27 | 2,11 | 2,12 | -5,96% | 960.244,00 |
| 08.01.2025 | 2,30 | 2,37 | 2,21 | 2,25 | -1,40% | 783.884,00 |
| 07.01.2025 | 2,29 | 2,31 | 2,25 | 2,28 | -0,17% | 448.660,00 |
| 06.01.2025 | 2,27 | 2,31 | 2,24 | 2,29 | 1,69% | 853.064,00 |
| 03.01.2025 | 2,36 | 2,36 | 2,20 | 2,25 | -2,60% | 1.371.167,00 |
| 02.01.2025 | 2,15 | 2,33 | 2,10 | 2,31 | 6,75% | 1.568.439,00 |
| 31.12.2024 | 2,08 | 2,18 | 2,08 | 2,16 | 2,95% | 492.589,00 |
| 30.12.2024 | 2,20 | 2,20 | 2,09 | 2,10 | -2,05% | 1.508.084,00 |
| 27.12.2024 | 2,05 | 2,17 | 2,05 | 2,14 | 7,96% | 1.652.242,00 |
| 24.12.2024 | 1,91 | 2,00 | 1,89 | 1,99 | 3,76% | 378.753,00 |
| 23.12.2024 | 1,93 | 1,97 | 1,88 | 1,91 | -0,52% | 760.769,00 |
| 20.12.2024 | 2,20 | 2,20 | 1,91 | 1,92 | -3,99% | 3.248.761,00 |
| 19.12.2024 | 1,85 | 2,02 | 1,80 | 2,00 | 9,57% | 1.853.419,00 |
| 18.12.2024 | 1,78 | 1,85 | 1,77 | 1,83 | 2,93% | 486.757,00 |
| 17.12.2024 | 1,75 | 1,80 | 1,73 | 1,78 | 0,85% | 420.600,00 |
| 16.12.2024 | 1,80 | 1,83 | 1,73 | 1,76 | -3,77% | 830.731,00 |
| 13.12.2024 | 1,84 | 1,85 | 1,82 | 1,83 | -0,54% | 369.816,00 |
| 12.12.2024 | 1,87 | 1,89 | 1,83 | 1,84 | -1,29% | 573.287,00 |
| 11.12.2024 | 1,94 | 1,94 | 1,85 | 1,87 | -3,67% | 468.977,00 |
| 10.12.2024 | 1,95 | 2,03 | 1,92 | 1,94 | -1,73% | 975.779,00 |
| 09.12.2024 | 2,03 | 2,03 | 1,94 | 1,97 | 2,07% | 812.004,00 |
| 06.12.2024 | 1,83 | 1,93 | 1,83 | 1,93 | 5,35% | 842.914,00 |
| 05.12.2024 | 1,97 | 1,98 | 1,83 | 1,83 | -5,18% | 970.939,00 |
| 04.12.2024 | 1,87 | 2,02 | 1,86 | 1,93 | 6,04% | 1.837.994,00 |
| 03.12.2024 | 1,82 | 1,91 | 1,80 | 1,82 | 2,07% | 1.055.522,00 |
| 02.12.2024 | 1,81 | 1,85 | 1,78 | 1,79 | -3,25% | 704.090,00 |
| 29.11.2024 | 1,85 | 1,90 | 1,81 | 1,85 | -1,02% | 736.667,00 |
| 28.11.2024 | 1,87 | 1,93 | 1,85 | 1,86 | 0,98% | 736.878,00 |
| 27.11.2024 | 1,94 | 1,97 | 1,83 | 1,85 | -2,43% | 902.039,00 |
| 26.11.2024 | 2,02 | 2,02 | 1,88 | 1,89 | -6,06% | 998.681,00 |
| 25.11.2024 | 2,06 | 2,11 | 2,00 | 2,01 | -1,76% | 822.870,00 |
| 22.11.2024 | 2,06 | 2,06 | 2,00 | 2,05 | 1,69% | 435.615,00 |
| 21.11.2024 | 2,15 | 2,16 | 2,00 | 2,02 | -4,82% | - |
| 20.11.2024 | 2,15 | 2,17 | 2,11 | 2,12 | -0,75% | 374.818,00 |
| 19.11.2024 | 2,11 | 2,14 | 2,07 | 2,13 | 1,04% | 383.583,00 |
| 18.11.2024 | 2,16 | 2,18 | 2,09 | 2,11 | -3,12% | 777.478,00 |
| 15.11.2024 | 2,24 | 2,27 | 2,11 | 2,18 | -6,84% | 1.092.489,00 |
| 14.11.2024 | 2,41 | 2,43 | 2,32 | 2,34 | -2,34% | 354.562,00 |
| 13.11.2024 | 2,30 | 2,40 | 2,23 | 2,40 | 6,96% | 876.772,00 |
| 12.11.2024 | 2,36 | 2,36 | 2,24 | 2,24 | -6,82% | 808.220,00 |
| 11.11.2024 | 2,43 | 2,48 | 2,39 | 2,40 | -0,41% | 400.763,00 |
| 08.11.2024 | 2,52 | 2,52 | 2,41 | 2,41 | -3,82% | 569.462,00 |
| 07.11.2024 | 2,58 | 2,71 | 2,49 | 2,51 | -2,86% | 637.697,00 |
| 06.11.2024 | 2,60 | 2,68 | 2,58 | 2,58 | -0,77% | 388.481,00 |
| 05.11.2024 | 2,65 | 2,69 | 2,60 | 2,60 | -1,29% | 179.599,00 |
| 04.11.2024 | 2,65 | 2,70 | 2,62 | 2,64 | -0,53% | 297.012,00 |
| 01.11.2024 | 2,60 | 2,67 | 2,60 | 2,65 | 2,71% | 178.090,00 |
| 31.10.2024 | 2,65 | 2,66 | 2,58 | 2,58 | -3,15% | 447.938,00 |
| 30.10.2024 | 2,71 | 2,80 | 2,66 | 2,67 | -3,27% | 318.679,00 |
| 29.10.2024 | 2,80 | 2,80 | 2,73 | 2,76 | -1,22% | 334.708,00 |
| 28.10.2024 | 2,70 | 2,80 | 2,69 | 2,79 | 3,33% | 672.528,00 |
| 25.10.2024 | 2,68 | 2,72 | 2,68 | 2,70 | 0,45% | 222.771,00 |
| 24.10.2024 | 2,69 | 2,72 | 2,66 | 2,69 | 0,30% | 251.105,00 |
| 23.10.2024 | 2,72 | 2,73 | 2,63 | 2,68 | -1,90% | 357.918,00 |
| 22.10.2024 | 2,68 | 2,75 | 2,65 | 2,73 | 2,09% | 474.499,00 |
| 21.10.2024 | 2,69 | 2,69 | 2,64 | 2,68 | 0,60% | 355.503,00 |
| 18.10.2024 | 2,54 | 2,69 | 2,52 | 2,66 | 4,31% | 804.669,00 |
| 17.10.2024 | 2,62 | 2,65 | 2,49 | 2,55 | 3,07% | 847.257,00 |
| 16.10.2024 | 2,51 | 2,51 | 2,47 | 2,47 | -1,20% | 312.761,00 |
| 15.10.2024 | 2,54 | 2,55 | 2,47 | 2,50 | -0,71% | - |
| 14.10.2024 | 2,54 | 2,61 | 2,51 | 2,52 | 0,40% | 598.334,00 |
| 11.10.2024 | 2,55 | 2,58 | 2,51 | 2,51 | -1,49% | 290.062,00 |
| 10.10.2024 | 2,60 | 2,62 | 2,54 | 2,55 | -1,54% | 375.062,00 |
| 09.10.2024 | 2,63 | 2,67 | 2,58 | 2,59 | -1,75% | 405.104,00 |
| 08.10.2024 | 2,63 | 2,66 | 2,60 | 2,64 | -0,38% | 251.417,00 |
| 07.10.2024 | 2,61 | 2,66 | 2,60 | 2,65 | 1,22% | 271.841,00 |
| 04.10.2024 | 2,55 | 2,66 | 2,54 | 2,61 | 3,73% | 348.866,00 |
| 03.10.2024 | 2,56 | 2,60 | 2,49 | 2,52 | -1,33% | 566.948,00 |
| 02.10.2024 | 2,61 | 2,64 | 2,52 | 2,55 | -1,77% | 577.498,00 |