2,615€
-3,52%
Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 2,70 | 2,70 | 2,61 | 2,61 | -3,65% | 352.536,00 |
| 30.09.2026 | 2,76 | 2,77 | 2,69 | 2,71 | 0,86% | 221.037,00 |
| 29.09.2026 | 2,78 | 2,81 | 2,69 | 2,69 | -3,00% | 218.548,00 |
| 28.09.2026 | 2,67 | 2,78 | 2,67 | 2,77 | 4,14% | 225.093,00 |
| 25.09.2026 | 2,70 | 2,75 | 2,61 | 2,66 | -0,45% | 328.520,00 |
| 24.09.2026 | 2,78 | 2,78 | 2,66 | 2,67 | -4,09% | 518.485,00 |
| 23.09.2026 | 2,86 | 2,87 | 2,79 | 2,79 | -1,59% | 222.063,00 |
| 22.09.2026 | 2,85 | 2,86 | 2,82 | 2,83 | -0,77% | 167.823,00 |
| 21.09.2026 | 2,84 | 2,86 | 2,79 | 2,85 | 1,89% | 400.290,00 |
| 18.09.2026 | 2,86 | 2,87 | 2,80 | 2,80 | -1,86% | 250.297,00 |
| 17.09.2026 | 2,86 | 2,90 | 2,80 | 2,85 | -0,24% | 223.413,00 |
| 16.09.2026 | 2,82 | 2,87 | 2,81 | 2,86 | 1,38% | 208.710,00 |
| 15.09.2026 | 2,85 | 2,90 | 2,81 | 2,82 | -1,91% | 358.624,00 |
| 14.09.2026 | 2,88 | 2,90 | 2,85 | 2,88 | -0,42% | 202.543,00 |
| 11.09.2026 | 2,90 | 2,92 | 2,83 | 2,89 | -0,31% | 342.746,00 |
| 10.09.2026 | 2,90 | 2,91 | 2,83 | 2,90 | -0,03% | 487.692,00 |
| 09.09.2026 | 2,92 | 2,94 | 2,85 | 2,90 | -2,52% | 359.270,00 |
| 08.09.2026 | 2,89 | 2,97 | 2,83 | 2,97 | 2,87% | 424.243,00 |
| 07.09.2026 | 2,97 | 2,98 | 2,88 | 2,89 | -2,20% | 346.523,00 |
| 04.09.2026 | 3,02 | 3,04 | 2,92 | 2,96 | -1,96% | 510.183,00 |
| 03.09.2026 | 3,08 | 3,14 | 3,01 | 3,01 | 0,90% | 969.600,00 |
| 02.09.2026 | 2,79 | 2,99 | 2,79 | 2,99 | 6,45% | 1.431.033,00 |
| 01.09.2026 | 2,71 | 2,85 | 2,69 | 2,81 | 3,62% | 760.088,00 |
| 31.08.2026 | 2,74 | 2,74 | 2,62 | 2,71 | -3,15% | 5.284.639,00 |
| 28.08.2026 | 2,84 | 2,87 | 2,77 | 2,80 | -0,67% | 421.759,00 |
| 27.08.2026 | 2,86 | 2,88 | 2,79 | 2,82 | -0,88% | 577.691,00 |
| 26.08.2026 | 2,88 | 2,91 | 2,84 | 2,84 | -1,87% | 415.003,00 |
| 25.08.2026 | 2,86 | 2,94 | 2,80 | 2,89 | 0,73% | 819.141,00 |
| 24.08.2026 | 2,88 | 2,89 | 2,78 | 2,87 | -3,14% | 1.088.589,00 |
| 21.08.2026 | 2,92 | 2,99 | 2,86 | 2,97 | 1,37% | 888.987,00 |
| 20.08.2026 | 2,98 | 3,14 | 2,84 | 2,93 | 0,90% | 2.239.651,00 |
| 19.08.2026 | 2,98 | 3,03 | 2,83 | 2,90 | -1,59% | 1.192.764,00 |
| 18.08.2026 | 3,08 | 3,11 | 2,87 | 2,95 | -4,07% | 1.727.714,00 |
| 17.08.2026 | 3,11 | 3,18 | 2,96 | 3,07 | 2,40% | 2.295.020,00 |
| 14.08.2026 | 2,68 | 3,24 | 2,67 | 3,00 | 22,20% | 8.628.448,00 |
| 13.08.2026 | 2,33 | 2,46 | 2,29 | 2,46 | -0,20% | 1.013.341,00 |
| 12.08.2026 | 2,53 | 2,54 | 2,38 | 2,46 | -0,81% | 954.110,00 |
| 11.08.2026 | 2,42 | 2,56 | 2,38 | 2,48 | 6,44% | 2.256.111,00 |
| 10.08.2026 | 2,29 | 2,34 | 2,28 | 2,33 | 2,82% | 356.914,00 |
| 07.08.2026 | 2,24 | 2,31 | 2,24 | 2,27 | 2,03% | 564.209,00 |
| 06.08.2026 | 2,24 | 2,28 | 2,21 | 2,22 | -0,45% | 345.073,00 |
| 05.08.2026 | 2,21 | 2,26 | 2,21 | 2,23 | 0,59% | 406.702,00 |
| 04.08.2026 | 2,19 | 2,23 | 2,17 | 2,22 | 1,51% | 288.163,00 |
| 03.08.2026 | 2,19 | 2,24 | 2,15 | 2,19 | 1,72% | 370.282,00 |
| 31.07.2026 | 2,20 | 2,22 | 2,12 | 2,15 | -0,79% | 529.457,00 |
| 30.07.2026 | 2,19 | 2,21 | 2,16 | 2,17 | -1,81% | 290.859,00 |
| 29.07.2026 | 2,20 | 2,24 | 2,19 | 2,21 | 0,59% | 371.257,00 |
| 28.07.2026 | 2,16 | 2,22 | 2,15 | 2,19 | 1,67% | 441.741,00 |
| 27.07.2026 | 2,13 | 2,23 | 2,12 | 2,16 | 2,13% | 482.627,00 |
| 24.07.2026 | 2,08 | 2,12 | 2,03 | 2,11 | 1,34% | 666.618,00 |
| 23.07.2026 | 2,12 | 2,15 | 2,08 | 2,08 | -2,75% | 341.334,00 |
| 22.07.2026 | 2,14 | 2,16 | 2,10 | 2,14 | 0,47% | 322.589,00 |
| 21.07.2026 | 2,12 | 2,17 | 2,10 | 2,13 | 0,09% | 353.577,00 |
| 20.07.2026 | 2,13 | 2,20 | 2,12 | 2,13 | -1,21% | 307.404,00 |
| 17.07.2026 | 2,19 | 2,19 | 2,11 | 2,16 | -1,46% | 471.216,00 |
| 16.07.2026 | 2,19 | 2,22 | 2,16 | 2,19 | 0,51% | 367.367,00 |
| 15.07.2026 | 2,20 | 2,23 | 2,18 | 2,18 | -1,31% | 325.463,00 |
| 14.07.2026 | 2,29 | 2,29 | 2,18 | 2,21 | -2,82% | 330.663,00 |
| 13.07.2026 | 2,17 | 2,32 | 2,15 | 2,27 | 4,18% | 572.226,00 |
| 10.07.2026 | 2,29 | 2,29 | 2,18 | 2,18 | -4,72% | 603.158,00 |
| 09.07.2026 | 2,28 | 2,29 | 2,25 | 2,29 | 0,18% | 144.492,00 |
| 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 |