3,440€
14,29%
Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 2,41 | 2,46 | 2,39 | 2,39 | -0,42% | 475.713,00 |
| 02.07.2025 | 2,37 | 2,41 | 2,34 | 2,40 | 1,01% | 379.861,00 |
| 01.07.2025 | 2,35 | 2,40 | 2,34 | 2,37 | 1,02% | 349.554,00 |
| 30.06.2025 | 2,45 | 2,47 | 2,34 | 2,35 | -2,16% | 660.938,00 |
| 27.06.2025 | 2,44 | 2,50 | 2,38 | 2,40 | -1,72% | 462.160,00 |
| 26.06.2025 | 2,49 | 2,58 | 2,37 | 2,44 | 4,09% | 1.149.112,00 |
| 25.06.2025 | 2,39 | 2,43 | 2,35 | 2,35 | -1,92% | 392.768,00 |
| 24.06.2025 | 2,45 | 2,45 | 2,39 | 2,39 | 1,44% | 296.870,00 |
| 23.06.2025 | 2,45 | 2,46 | 2,34 | 2,36 | -3,12% | 423.370,00 |
| 20.06.2025 | 2,35 | 2,48 | 2,35 | 2,44 | 3,22% | 627.937,00 |
| 19.06.2025 | 2,41 | 2,41 | 2,35 | 2,36 | -2,96% | 553.010,00 |
| 18.06.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -2,64% | 544.694,00 |
| 17.06.2025 | 2,56 | 2,61 | 2,47 | 2,50 | -2,95% | 613.574,00 |
| 16.06.2025 | 2,64 | 2,66 | 2,55 | 2,57 | -1,91% | 361.472,00 |
| 13.06.2025 | 2,67 | 2,72 | 2,62 | 2,62 | -3,53% | 500.120,00 |
| 12.06.2025 | 2,70 | 2,77 | 2,70 | 2,72 | -0,29% | 183.628,00 |
| 11.06.2025 | 2,73 | 2,75 | 2,72 | 2,73 | -0,15% | 137.064,00 |
| 10.06.2025 | 2,66 | 2,77 | 2,66 | 2,73 | 2,48% | 289.140,00 |
| 09.06.2025 | 2,71 | 2,76 | 2,65 | 2,67 | -1,84% | 447.151,00 |
| 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 |