2,289€
0,26%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,28 | 2,29 | 2,25 | 2,27 | -0,42% | - |
| 08.07.2026 | 2,26 | 2,33 | 2,23 | 2,28 | -0,09% | 340.101,00 |
| 07.07.2026 | 2,31 | 2,32 | 2,22 | 2,29 | -1,08% | 498.958,00 |
| 06.07.2026 | 2,33 | 2,36 | 2,28 | 2,31 | -1,16% | 390.753,00 |
| 03.07.2026 | 2,25 | 2,37 | 2,25 | 2,34 | 4,10% | 670.144,00 |
| 02.07.2026 | 2,27 | 2,30 | 2,25 | 2,25 | -0,13% | 379.036,00 |
| 01.07.2026 | 2,24 | 2,29 | 2,24 | 2,25 | -0,31% | 236.627,00 |
| 30.06.2026 | 2,28 | 2,30 | 2,23 | 2,26 | 1,81% | 352.221,00 |
| 29.06.2026 | 2,24 | 2,30 | 2,22 | 2,22 | -0,76% | 446.315,00 |
| 26.06.2026 | 2,21 | 2,23 | 2,16 | 2,23 | 1,50% | 362.541,00 |
| 25.06.2026 | 2,28 | 2,28 | 2,17 | 2,20 | -3,17% | 599.754,00 |
| 24.06.2026 | 2,31 | 2,34 | 2,26 | 2,27 | -1,60% | 370.976,00 |
| 23.06.2026 | 2,30 | 2,35 | 2,28 | 2,31 | 0,13% | 514.220,00 |
| 22.06.2026 | 2,31 | 2,35 | 2,26 | 2,31 | 0,00% | 412.661,00 |
| 19.06.2026 | 2,29 | 2,34 | 2,26 | 2,31 | 0,70% | 385.728,00 |
| 18.06.2026 | 2,33 | 2,35 | 2,28 | 2,29 | -1,72% | 405.533,00 |
| 17.06.2026 | 2,30 | 2,33 | 2,25 | 2,33 | 2,19% | 383.317,00 |
| 16.06.2026 | 2,29 | 2,32 | 2,25 | 2,28 | -0,57% | 412.911,00 |
| 15.06.2026 | 2,34 | 2,37 | 2,28 | 2,29 | 0,26% | 336.120,00 |
| 12.06.2026 | 2,24 | 2,31 | 2,22 | 2,29 | 3,25% | 352.774,00 |
| 11.06.2026 | 2,26 | 2,27 | 2,18 | 2,21 | -1,42% | 583.232,00 |
| 10.06.2026 | 2,29 | 2,32 | 2,21 | 2,25 | -1,32% | 460.530,00 |
| 09.06.2026 | 2,32 | 2,34 | 2,27 | 2,28 | -1,56% | 332.827,00 |
| 08.06.2026 | 2,33 | 2,34 | 2,28 | 2,31 | -1,37% | 509.268,00 |
| 05.06.2026 | 2,44 | 2,48 | 2,34 | 2,34 | -4,01% | 686.753,00 |
| 04.06.2026 | 2,38 | 2,44 | 2,37 | 2,44 | 2,69% | 398.091,00 |
| 03.06.2026 | 2,37 | 2,40 | 2,35 | 2,38 | -0,71% | 432.033,00 |
| 02.06.2026 | 2,53 | 2,53 | 2,34 | 2,40 | -4,47% | 1.150.981,00 |
| 01.06.2026 | 2,61 | 2,61 | 2,49 | 2,51 | -4,02% | 613.664,00 |
| 29.05.2026 | 2,69 | 2,72 | 2,61 | 2,61 | -2,25% | 1.061.296,00 |
| 28.05.2026 | 2,68 | 2,69 | 2,61 | 2,67 | -0,56% | 716.388,00 |
| 27.05.2026 | 2,59 | 2,70 | 2,57 | 2,69 | 4,31% | 651.276,00 |
| 26.05.2026 | 2,60 | 2,69 | 2,56 | 2,58 | -1,26% | 736.722,00 |
| 25.05.2026 | 2,50 | 2,68 | 2,50 | 2,61 | 5,41% | 1.086.040,00 |
| 22.05.2026 | 2,52 | 2,54 | 2,46 | 2,48 | 0,08% | 699.081,00 |
| 21.05.2026 | 2,51 | 2,51 | 2,43 | 2,47 | -0,68% | 299.795,00 |
| 20.05.2026 | 2,41 | 2,50 | 2,39 | 2,49 | 1,80% | 726.367,00 |
| 19.05.2026 | 2,45 | 2,48 | 2,40 | 2,45 | -0,85% | 402.704,00 |
| 18.05.2026 | 2,49 | 2,52 | 2,42 | 2,47 | -0,24% | 503.276,00 |
| 15.05.2026 | 2,56 | 2,60 | 2,47 | 2,47 | -3,59% | 676.701,00 |
| 14.05.2026 | 2,58 | 2,71 | 2,52 | 2,57 | -0,50% | 1.179.430,00 |
| 13.05.2026 | 2,31 | 2,67 | 2,26 | 2,58 | 1,90% | 3.008.265,00 |
| 12.05.2026 | 2,69 | 2,71 | 2,51 | 2,53 | -7,60% | 2.462.403,00 |
| 11.05.2026 | 2,42 | 2,85 | 2,42 | 2,74 | 14,08% | 4.242.149,00 |
| 08.05.2026 | 2,44 | 2,45 | 2,39 | 2,40 | -2,04% | 689.352,00 |
| 07.05.2026 | 2,33 | 2,47 | 2,32 | 2,45 | 5,69% | 1.440.665,00 |
| 06.05.2026 | 2,30 | 2,33 | 2,26 | 2,32 | 1,00% | 919.405,00 |
| 05.05.2026 | 2,21 | 2,35 | 2,19 | 2,30 | 1,77% | 1.081.069,00 |
| 04.05.2026 | 2,35 | 2,36 | 2,14 | 2,26 | -2,47% | 1.898.891,00 |
| 30.04.2026 | 2,33 | 2,36 | 2,27 | 2,31 | -0,69% | 1.279.530,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,31 | 2,33 | -3,56% | 676.933,00 |
| 28.04.2026 | 2,40 | 2,42 | 2,36 | 2,41 | 1,43% | 511.886,00 |
| 27.04.2026 | 2,36 | 2,40 | 2,34 | 2,38 | 2,81% | 596.564,00 |
| 24.04.2026 | 2,37 | 2,40 | 2,32 | 2,32 | -3,34% | 1.007.350,00 |
| 23.04.2026 | 2,34 | 2,45 | 2,33 | 2,40 | 0,55% | 981.076,00 |
| 22.04.2026 | 2,50 | 2,50 | 2,36 | 2,38 | -8,14% | 2.835.958,00 |
| 21.04.2026 | 2,60 | 2,68 | 2,56 | 2,59 | -0,84% | 762.093,00 |
| 20.04.2026 | 2,58 | 2,72 | 2,55 | 2,62 | 0,93% | 1.306.241,00 |
| 17.04.2026 | 2,54 | 2,64 | 2,53 | 2,59 | 1,61% | 1.657.266,00 |
| 16.04.2026 | 2,66 | 2,66 | 2,55 | 2,55 | -2,60% | 1.797.430,00 |
| 15.04.2026 | 2,66 | 2,71 | 2,59 | 2,62 | -0,98% | 986.818,00 |
| 14.04.2026 | 2,66 | 2,73 | 2,62 | 2,64 | 0,23% | 849.184,00 |
| 13.04.2026 | 2,62 | 2,70 | 2,55 | 2,64 | -1,38% | 800.315,00 |
| 10.04.2026 | 2,64 | 2,71 | 2,61 | 2,68 | 1,71% | 720.442,00 |
| 09.04.2026 | 2,66 | 2,71 | 2,53 | 2,63 | -2,23% | 1.099.425,00 |
| 08.04.2026 | 2,69 | 2,77 | 2,65 | 2,69 | 4,47% | 1.271.782,00 |
| 07.04.2026 | 2,70 | 2,70 | 2,54 | 2,58 | -4,98% | 1.397.450,00 |
| 02.04.2026 | 2,80 | 2,80 | 2,66 | 2,71 | -3,97% | 1.402.527,00 |
| 01.04.2026 | 2,92 | 2,98 | 2,80 | 2,82 | 0,07% | 1.415.805,00 |
| 31.03.2026 | 2,79 | 2,87 | 2,76 | 2,82 | 0,93% | 944.570,00 |
| 30.03.2026 | 2,76 | 2,89 | 2,73 | 2,79 | 1,16% | 1.387.026,00 |
| 27.03.2026 | 2,80 | 2,85 | 2,76 | 2,76 | -1,57% | 797.662,00 |
| 26.03.2026 | 2,83 | 2,85 | 2,76 | 2,81 | -1,41% | 1.160.978,00 |
| 25.03.2026 | 2,91 | 2,98 | 2,81 | 2,85 | 0,35% | 2.259.495,00 |
| 24.03.2026 | 3,00 | 3,07 | 2,81 | 2,84 | 2,01% | 4.933.444,00 |
| 23.03.2026 | 4,42 | 4,71 | 2,54 | 2,78 | -39,01% | 9.307.863,00 |
| 20.03.2026 | 4,53 | 4,76 | 4,50 | 4,56 | 1,24% | 1.273.094,00 |
| 19.03.2026 | 4,68 | 4,72 | 4,48 | 4,50 | -6,48% | 1.695.615,00 |
| 18.03.2026 | 4,55 | 5,00 | 4,46 | 4,81 | 1,91% | 2.779.004,00 |
| 17.03.2026 | 4,65 | 4,77 | 4,55 | 4,72 | 2,25% | 903.832,00 |
| 16.03.2026 | 4,60 | 4,64 | 4,48 | 4,62 | 1,67% | 565.749,00 |
| 13.03.2026 | 4,50 | 4,66 | 4,43 | 4,54 | 0,80% | 937.062,00 |
| 12.03.2026 | 4,74 | 4,75 | 4,49 | 4,51 | -5,77% | 1.291.347,00 |
| 11.03.2026 | 4,97 | 4,97 | 4,70 | 4,78 | -2,88% | 1.254.384,00 |
| 10.03.2026 | 4,80 | 5,04 | 4,75 | 4,93 | 5,30% | 2.726.316,00 |
| 09.03.2026 | 4,41 | 4,70 | 4,37 | 4,68 | 2,45% | 1.296.672,00 |
| 06.03.2026 | 4,80 | 4,80 | 4,48 | 4,57 | -2,81% | 1.087.179,00 |
| 05.03.2026 | 4,78 | 4,85 | 4,62 | 4,70 | 0,26% | 1.327.522,00 |
| 04.03.2026 | 4,35 | 4,90 | 4,31 | 4,69 | 7,43% | 2.023.271,00 |
| 03.03.2026 | 4,60 | 4,60 | 4,29 | 4,36 | -5,87% | 1.639.178,00 |
| 02.03.2026 | 4,50 | 4,74 | 4,41 | 4,63 | -2,03% | 1.119.697,00 |
| 27.02.2026 | 4,76 | 4,91 | 4,65 | 4,73 | 0,85% | 1.222.387,00 |
| 26.02.2026 | 4,85 | 4,92 | 4,58 | 4,69 | -3,58% | 1.594.952,00 |
| 25.02.2026 | 5,10 | 5,15 | 4,86 | 4,86 | -4,25% | 1.400.097,00 |
| 24.02.2026 | 4,90 | 5,08 | 4,79 | 5,08 | 4,74% | 1.617.154,00 |
| 23.02.2026 | 4,62 | 4,88 | 4,54 | 4,85 | 2,11% | 1.697.067,00 |
| 20.02.2026 | 4,60 | 4,83 | 4,57 | 4,75 | 3,53% | 821.363,00 |
| 19.02.2026 | 4,55 | 4,91 | 4,39 | 4,59 | -0,86% | 2.439.406,00 |
| 18.02.2026 | 4,64 | 4,72 | 4,54 | 4,63 | -0,13% | 1.369.918,00 |
| 17.02.2026 | 4,34 | 4,64 | 4,24 | 4,63 | 6,58% | 1.581.793,00 |