1,961€
-2,17%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 2,70 | 2,70 | 2,60 | 2,60 | -2,33% | 456.517,00 |
| 30.09.2024 | 2,78 | 2,80 | 2,66 | 2,66 | -2,99% | 617.617,00 |
| 27.09.2024 | 2,76 | 2,80 | 2,69 | 2,74 | -0,22% | 651.773,00 |
| 26.09.2024 | 2,73 | 2,79 | 2,72 | 2,75 | 1,70% | 563.545,00 |
| 25.09.2024 | 2,63 | 2,70 | 2,63 | 2,70 | 2,66% | 712.819,00 |
| 24.09.2024 | 2,65 | 2,66 | 2,60 | 2,63 | 0,69% | 393.170,00 |
| 23.09.2024 | 2,51 | 2,67 | 2,50 | 2,62 | 3,24% | 847.187,00 |
| 20.09.2024 | 2,68 | 2,68 | 2,53 | 2,53 | -5,02% | 888.675,00 |
| 19.09.2024 | 2,72 | 2,74 | 2,65 | 2,67 | -0,67% | 587.189,00 |
| 18.09.2024 | 2,72 | 2,76 | 2,64 | 2,69 | 0,98% | 785.950,00 |
| 17.09.2024 | 2,77 | 2,81 | 2,66 | 2,66 | -3,97% | 1.798.454,00 |
| 16.09.2024 | 2,80 | 2,85 | 2,75 | 2,77 | -1,42% | 998.473,00 |
| 13.09.2024 | 2,90 | 2,90 | 2,75 | 2,81 | -10,45% | 3.038.827,00 |
| 12.09.2024 | 3,13 | 3,15 | 3,09 | 3,14 | 1,69% | 164.191,00 |
| 11.09.2024 | 3,15 | 3,20 | 3,07 | 3,09 | -1,84% | 181.590,00 |
| 10.09.2024 | 3,08 | 3,15 | 3,06 | 3,14 | 1,81% | 206.844,00 |
| 09.09.2024 | 3,10 | 3,11 | 3,05 | 3,09 | 0,26% | 438.735,00 |
| 06.09.2024 | 3,12 | 3,14 | 3,08 | 3,08 | -1,60% | 367.431,00 |
| 05.09.2024 | 3,17 | 3,19 | 3,12 | 3,13 | -1,88% | 341.492,00 |
| 04.09.2024 | 3,12 | 3,23 | 3,08 | 3,19 | -0,13% | 450.677,00 |
| 03.09.2024 | 3,36 | 3,43 | 3,19 | 3,19 | 0,82% | 592.420,00 |
| 02.09.2024 | 3,25 | 3,25 | 3,16 | 3,17 | -3,71% | 391.288,00 |
| 30.08.2024 | 3,27 | 3,31 | 3,25 | 3,29 | 0,43% | 293.696,00 |
| 29.08.2024 | 3,26 | 3,33 | 3,25 | 3,28 | 0,31% | 179.440,00 |
| 28.08.2024 | 3,40 | 3,40 | 3,27 | 3,27 | -3,37% | 686.372,00 |
| 27.08.2024 | 3,48 | 3,48 | 3,38 | 3,38 | -2,76% | 254.223,00 |
| 26.08.2024 | 3,48 | 3,56 | 3,43 | 3,48 | 0,70% | 239.820,00 |
| 23.08.2024 | 3,36 | 3,47 | 3,35 | 3,45 | 2,62% | 356.161,00 |
| 22.08.2024 | 3,46 | 3,48 | 3,36 | 3,36 | -2,61% | 524.305,00 |
| 21.08.2024 | 3,55 | 3,62 | 3,45 | 3,45 | -4,00% | 584.959,00 |
| 20.08.2024 | 3,83 | 3,85 | 3,58 | 3,60 | -4,92% | 903.084,00 |
| 19.08.2024 | 3,41 | 3,93 | 3,38 | 3,78 | 11,62% | 3.152.947,00 |
| 16.08.2024 | 3,54 | 3,54 | 3,36 | 3,39 | -3,75% | 498.612,00 |
| 15.08.2024 | 3,49 | 3,56 | 3,42 | 3,52 | 1,15% | 686.159,00 |
| 14.08.2024 | 3,34 | 3,57 | 3,32 | 3,48 | 5,07% | 935.018,00 |
| 13.08.2024 | 3,28 | 3,43 | 3,18 | 3,31 | 7,25% | 1.194.797,00 |
| 12.08.2024 | 3,13 | 3,16 | 3,07 | 3,09 | -0,77% | 223.973,00 |
| 09.08.2024 | 3,10 | 3,13 | 3,07 | 3,11 | 0,91% | 93.268,00 |
| 08.08.2024 | 3,16 | 3,16 | 3,04 | 3,09 | -2,34% | 167.538,00 |
| 07.08.2024 | 3,13 | 3,19 | 3,07 | 3,16 | 2,86% | 193.763,00 |
| 06.08.2024 | 3,10 | 3,13 | 3,02 | 3,07 | 1,45% | 269.366,00 |
| 05.08.2024 | 3,10 | 3,10 | 2,93 | 3,03 | -3,87% | 705.153,00 |