2,705€
0,71%
Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 3,21 | 3,23 | 3,14 | 3,15 | -3,08% | 281.477,00 |
| 01.08.2024 | 3,40 | 3,42 | 3,18 | 3,25 | -1,46% | 321.006,00 |
| 31.07.2024 | 3,32 | 3,39 | 3,27 | 3,30 | 0,49% | 339.320,00 |
| 30.07.2024 | 3,26 | 3,29 | 3,25 | 3,28 | 0,61% | 92.821,00 |
| 29.07.2024 | 3,29 | 3,33 | 3,25 | 3,26 | -0,43% | 142.331,00 |
| 26.07.2024 | 3,26 | 3,29 | 3,21 | 3,28 | 0,80% | 193.891,00 |
| 25.07.2024 | 3,24 | 3,30 | 3,20 | 3,25 | -0,79% | 307.009,00 |
| 24.07.2024 | 3,28 | 3,33 | 3,22 | 3,28 | -1,68% | 288.597,00 |
| 23.07.2024 | 3,46 | 3,49 | 3,31 | 3,33 | -3,81% | 257.677,00 |
| 22.07.2024 | 3,39 | 3,50 | 3,36 | 3,46 | 5,74% | 407.938,00 |
| 19.07.2024 | 3,44 | 3,47 | 3,28 | 3,28 | -6,02% | 374.683,00 |
| 18.07.2024 | 3,50 | 3,52 | 3,44 | 3,49 | 0,46% | 391.352,00 |
| 17.07.2024 | 3,49 | 3,52 | 3,47 | 3,47 | -0,69% | 341.044,00 |
| 16.07.2024 | 3,38 | 3,54 | 3,35 | 3,49 | 4,05% | 428.109,00 |
| 15.07.2024 | 3,44 | 3,47 | 3,33 | 3,36 | -2,27% | 264.678,00 |
| 12.07.2024 | 3,38 | 3,51 | 3,36 | 3,44 | 2,44% | 569.371,00 |
| 11.07.2024 | 3,38 | 3,38 | 3,30 | 3,35 | 0,00% | 205.212,00 |
| 10.07.2024 | 3,29 | 3,37 | 3,29 | 3,35 | 1,76% | 170.061,00 |
| 09.07.2024 | 3,20 | 3,38 | 3,20 | 3,30 | 3,39% | 480.600,00 |
| 08.07.2024 | 3,19 | 3,26 | 3,18 | 3,19 | -0,44% | 395.458,00 |
| 05.07.2024 | 3,20 | 3,29 | 3,18 | 3,20 | 0,19% | 277.036,00 |
| 04.07.2024 | 3,22 | 3,28 | 3,19 | 3,20 | -0,93% | 307.587,00 |
| 03.07.2024 | 3,30 | 3,30 | 3,22 | 3,23 | -2,24% | 494.865,00 |
| 02.07.2024 | 3,22 | 3,39 | 3,18 | 3,30 | 1,41% | 492.324,00 |
| 01.07.2024 | 3,43 | 3,46 | 3,25 | 3,25 | 2,20% | 644.982,00 |
| 28.06.2024 | 3,24 | 3,30 | 3,11 | 3,18 | -2,03% | 567.199,00 |
| 27.06.2024 | 3,37 | 3,39 | 3,25 | 3,25 | -3,50% | 373.454,00 |
| 26.06.2024 | 3,40 | 3,46 | 3,36 | 3,37 | -1,29% | 231.681,00 |
| 25.06.2024 | 3,50 | 3,50 | 3,28 | 3,41 | -1,10% | 601.437,00 |
| 24.06.2024 | 3,24 | 3,49 | 3,16 | 3,45 | 11,15% | 1.171.894,00 |
| 21.06.2024 | 3,26 | 3,26 | 3,10 | 3,10 | -3,96% | 352.767,00 |
| 20.06.2024 | 3,17 | 3,25 | 3,13 | 3,23 | 2,02% | 405.179,00 |
| 19.06.2024 | 3,20 | 3,22 | 3,12 | 3,17 | -1,12% | 413.708,00 |
| 18.06.2024 | 3,27 | 3,29 | 3,18 | 3,20 | -1,23% | 353.226,00 |
| 17.06.2024 | 3,23 | 3,33 | 3,17 | 3,24 | -1,10% | 614.880,00 |
| 14.06.2024 | 3,46 | 3,47 | 3,28 | 3,28 | -5,53% | 885.981,00 |
| 13.06.2024 | 3,71 | 3,75 | 3,47 | 3,47 | -8,87% | 738.488,00 |
| 12.06.2024 | 3,77 | 3,83 | 3,57 | 3,81 | 1,06% | 722.746,00 |
| 11.06.2024 | 3,62 | 3,86 | 3,57 | 3,77 | 3,51% | 717.574,00 |
| 10.06.2024 | 3,82 | 3,83 | 3,64 | 3,64 | -5,84% | 552.140,00 |
| 07.06.2024 | 3,85 | 3,89 | 3,77 | 3,87 | -0,10% | 381.022,00 |
| 06.06.2024 | 3,83 | 3,94 | 3,77 | 3,87 | 1,63% | 561.128,00 |
| 05.06.2024 | 4,12 | 4,12 | 3,81 | 3,81 | -5,79% | 791.802,00 |
| 04.06.2024 | 4,13 | 4,30 | 4,04 | 4,04 | -4,35% | 760.881,00 |
| 03.06.2024 | 4,25 | 4,25 | 4,01 | 4,23 | 2,77% | 1.143.282,00 |
| 31.05.2024 | 3,95 | 4,11 | 3,95 | 4,11 | 2,08% | 773.085,00 |
| 30.05.2024 | 3,85 | 4,07 | 3,84 | 4,03 | 3,23% | 654.666,00 |
| 29.05.2024 | 3,95 | 4,02 | 3,88 | 3,90 | -1,56% | 437.268,00 |
| 28.05.2024 | 3,94 | 4,20 | 3,93 | 3,97 | 0,97% | 947.358,00 |
| 27.05.2024 | 3,91 | 3,95 | 3,87 | 3,93 | 1,24% | 298.660,00 |
| 24.05.2024 | 3,94 | 3,95 | 3,84 | 3,88 | -2,22% | 313.810,00 |
| 23.05.2024 | 4,00 | 4,07 | 3,95 | 3,97 | -1,05% | 297.263,00 |
| 22.05.2024 | 3,79 | 4,01 | 3,78 | 4,01 | 5,53% | 388.453,00 |
| 21.05.2024 | 3,95 | 3,95 | 3,76 | 3,80 | -3,80% | 452.675,00 |
| 20.05.2024 | 4,06 | 4,08 | 3,95 | 3,95 | -3,66% | 421.836,00 |
| 17.05.2024 | 4,10 | 4,17 | 4,08 | 4,10 | 0,69% | 494.767,00 |
| 16.05.2024 | 4,10 | 4,26 | 3,98 | 4,07 | 0,39% | 1.211.415,00 |
| 15.05.2024 | 3,75 | 4,07 | 3,67 | 4,06 | 9,92% | 2.154.432,00 |
| 14.05.2024 | 3,50 | 3,93 | 3,49 | 3,69 | 6,89% | 1.896.485,00 |
| 13.05.2024 | 3,40 | 3,45 | 3,35 | 3,45 | 2,62% | 637.231,00 |
| 10.05.2024 | 3,28 | 3,37 | 3,28 | 3,36 | 3,32% | 540.285,00 |
| 09.05.2024 | 3,28 | 3,28 | 3,21 | 3,26 | 0,06% | 442.226,00 |
| 08.05.2024 | 3,41 | 3,47 | 3,25 | 3,25 | -4,74% | 877.698,00 |
| 07.05.2024 | 3,53 | 3,55 | 3,21 | 3,42 | -0,06% | 1.463.089,00 |
| 06.05.2024 | 3,46 | 3,50 | 3,42 | 3,42 | -0,47% | 220.998,00 |
| 03.05.2024 | 3,40 | 3,49 | 3,36 | 3,43 | 1,60% | 312.038,00 |