2,735€
-1,33%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,78 | 2,84 | 2,71 | 2,72 | -2,02% | 532.709,00 |
| 05.06.2025 | 2,77 | 2,80 | 2,75 | 2,77 | 0,58% | 214.126,00 |
| 04.06.2025 | 2,79 | 2,83 | 2,75 | 2,76 | -0,43% | 330.196,00 |
| 03.06.2025 | 2,82 | 2,82 | 2,70 | 2,77 | -1,56% | 450.102,00 |
| 02.06.2025 | 2,78 | 2,85 | 2,76 | 2,81 | 0,86% | 311.342,00 |
| 30.05.2025 | 2,90 | 2,90 | 2,77 | 2,79 | -2,18% | 376.201,00 |
| 29.05.2025 | 2,84 | 2,90 | 2,82 | 2,85 | 0,42% | 347.181,00 |
| 28.05.2025 | 2,85 | 2,87 | 2,82 | 2,84 | -0,07% | 309.506,00 |
| 27.05.2025 | 2,87 | 2,95 | 2,84 | 2,84 | -0,98% | 501.791,00 |
| 26.05.2025 | 2,82 | 2,87 | 2,80 | 2,87 | 3,17% | 204.070,00 |
| 23.05.2025 | 2,89 | 2,89 | 2,73 | 2,78 | -1,84% | 447.736,00 |
| 22.05.2025 | 2,90 | 2,95 | 2,76 | 2,83 | -0,91% | 517.342,00 |
| 21.05.2025 | 2,85 | 2,93 | 2,84 | 2,86 | -0,63% | 313.342,00 |
| 20.05.2025 | 2,88 | 2,89 | 2,82 | 2,88 | -0,48% | 243.047,00 |
| 19.05.2025 | 2,86 | 2,93 | 2,86 | 2,89 | 0,70% | 291.831,00 |
| 16.05.2025 | 2,80 | 2,88 | 2,80 | 2,87 | 2,43% | 270.571,00 |
| 15.05.2025 | 2,87 | 2,88 | 2,80 | 2,80 | -3,04% | 261.475,00 |
| 14.05.2025 | 2,88 | 2,93 | 2,88 | 2,89 | -0,28% | 274.479,00 |
| 13.05.2025 | 2,94 | 2,96 | 2,89 | 2,90 | -0,62% | 423.272,00 |
| 12.05.2025 | 2,76 | 2,97 | 2,70 | 2,92 | 3,04% | 1.399.470,00 |
| 09.05.2025 | 2,86 | 2,90 | 2,83 | 2,83 | 0,14% | 471.834,00 |
| 08.05.2025 | 2,93 | 2,93 | 2,83 | 2,83 | -3,48% | 803.149,00 |
| 07.05.2025 | 2,95 | 3,08 | 2,87 | 2,93 | 1,39% | 1.408.554,00 |
| 06.05.2025 | 2,96 | 2,96 | 2,87 | 2,89 | -1,84% | 444.149,00 |
| 05.05.2025 | 2,90 | 2,96 | 2,89 | 2,94 | 1,17% | 453.907,00 |
| 02.05.2025 | 2,90 | 2,98 | 2,88 | 2,91 | 0,62% | 514.294,00 |
| 30.04.2025 | 2,92 | 2,94 | 2,85 | 2,89 | -1,37% | 532.068,00 |
| 29.04.2025 | 2,98 | 3,01 | 2,90 | 2,93 | -0,54% | 542.641,00 |
| 28.04.2025 | 2,65 | 2,98 | 2,52 | 2,95 | -6,59% | 2.476.624,00 |
| 25.04.2025 | 3,17 | 3,23 | 3,13 | 3,15 | 0,25% | 854.192,00 |
| 24.04.2025 | 3,13 | 3,15 | 3,06 | 3,15 | -0,13% | 300.921,00 |
| 23.04.2025 | 3,16 | 3,19 | 3,10 | 3,15 | 1,29% | 521.047,00 |
| 22.04.2025 | 3,10 | 3,19 | 3,00 | 3,11 | 2,44% | 710.559,00 |
| 17.04.2025 | 3,01 | 3,05 | 2,97 | 3,04 | 1,13% | 313.246,00 |
| 16.04.2025 | 3,17 | 3,28 | 2,97 | 3,00 | -5,83% | 1.281.037,00 |
| 15.04.2025 | 3,38 | 3,39 | 3,13 | 3,19 | -0,13% | 2.286.464,00 |
| 14.04.2025 | 2,88 | 3,19 | 2,84 | 3,19 | 15,07% | 2.025.195,00 |
| 11.04.2025 | 2,86 | 2,86 | 2,73 | 2,77 | -0,93% | 639.931,00 |
| 10.04.2025 | 3,22 | 3,22 | 2,80 | 2,80 | -0,71% | 1.777.360,00 |
| 09.04.2025 | 2,88 | 2,92 | 2,75 | 2,82 | -5,50% | 1.226.066,00 |
| 08.04.2025 | 3,00 | 3,08 | 2,90 | 2,98 | 6,80% | 1.691.047,00 |
| 07.04.2025 | 2,31 | 2,94 | 2,25 | 2,79 | 6,89% | 3.258.636,00 |
| 04.04.2025 | 3,11 | 3,12 | 2,55 | 2,61 | -17,59% | 4.431.851,00 |
| 03.04.2025 | 3,12 | 3,26 | 3,11 | 3,17 | -1,86% | 613.341,00 |
| 02.04.2025 | 3,27 | 3,33 | 3,17 | 3,23 | 1,00% | 779.209,00 |
| 01.04.2025 | 3,13 | 3,20 | 3,07 | 3,20 | 3,63% | 635.431,00 |
| 31.03.2025 | 3,32 | 3,32 | 3,02 | 3,09 | -5,74% | 1.527.540,00 |
| 28.03.2025 | 3,34 | 3,37 | 3,26 | 3,28 | -2,33% | 714.039,00 |
| 27.03.2025 | 3,35 | 3,45 | 3,34 | 3,35 | -1,70% | 682.694,00 |
| 26.03.2025 | 3,35 | 3,54 | 3,33 | 3,41 | 2,77% | 1.508.997,00 |
| 25.03.2025 | 3,59 | 3,71 | 3,19 | 3,32 | -6,58% | 3.892.525,00 |
| 24.03.2025 | 3,49 | 3,65 | 3,48 | 3,55 | 4,96% | 2.044.214,00 |
| 21.03.2025 | 3,31 | 3,47 | 3,27 | 3,39 | 0,42% | 5.602.618,00 |
| 20.03.2025 | 3,30 | 3,42 | 3,23 | 3,37 | 5,97% | 2.142.180,00 |
| 19.03.2025 | 3,20 | 3,24 | 3,15 | 3,18 | -1,79% | 487.312,00 |
| 18.03.2025 | 3,24 | 3,28 | 3,15 | 3,24 | 1,00% | 640.993,00 |
| 17.03.2025 | 3,14 | 3,29 | 3,14 | 3,21 | 1,84% | 756.659,00 |
| 14.03.2025 | 3,15 | 3,19 | 3,04 | 3,15 | -0,94% | 1.075.089,00 |
| 13.03.2025 | 3,24 | 3,25 | 3,14 | 3,18 | -2,15% | 731.382,00 |
| 12.03.2025 | 3,26 | 3,34 | 3,22 | 3,25 | -0,12% | 702.116,00 |
| 11.03.2025 | 3,26 | 3,31 | 3,20 | 3,25 | -1,39% | 899.119,00 |
| 10.03.2025 | 3,34 | 3,35 | 3,25 | 3,30 | -1,20% | 713.630,00 |
| 07.03.2025 | 3,31 | 3,37 | 3,24 | 3,34 | -0,71% | 785.557,00 |
| 06.03.2025 | 3,30 | 3,40 | 3,28 | 3,36 | 3,19% | 1.227.088,00 |
| 05.03.2025 | 3,25 | 3,38 | 3,25 | 3,26 | -0,61% | 1.278.037,00 |
| 04.03.2025 | 3,30 | 3,33 | 3,22 | 3,28 | -2,96% | 1.318.340,00 |
| 03.03.2025 | 3,46 | 3,55 | 3,35 | 3,38 | 2,36% | 1.774.567,00 |
| 28.02.2025 | 3,41 | 3,52 | 3,30 | 3,30 | -7,30% | 6.454.178,00 |
| 27.02.2025 | 3,60 | 3,60 | 3,40 | 3,56 | -2,41% | 2.354.665,00 |
| 26.02.2025 | 3,70 | 3,77 | 3,56 | 3,65 | 0,00% | 1.312.179,00 |
| 25.02.2025 | 3,78 | 3,82 | 3,65 | 3,65 | -5,29% | 1.766.100,00 |
| 24.02.2025 | 3,71 | 3,97 | 3,71 | 3,85 | 3,94% | 2.511.109,00 |
| 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 | 3,50 | 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% | 382.956,00 |
| 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 |