12,740€
1,78%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,56 | 12,88 | 12,49 | 12,77 | 2,02% | 5,00 |
| 06.02.2026 | 12,62 | 12,69 | 12,27 | 12,52 | -0,99% | - |
| 05.02.2026 | 12,86 | 12,86 | 12,34 | 12,64 | -1,75% | 53,00 |
| 04.02.2026 | 12,17 | 12,92 | 12,16 | 12,87 | 6,01% | 102,00 |
| 03.02.2026 | 12,21 | 12,37 | 12,05 | 12,14 | -0,35% | 2,00 |
| 02.02.2026 | 11,74 | 12,19 | 11,62 | 12,18 | 3,13% | 113,00 |
| 30.01.2026 | 12,22 | 12,26 | 11,56 | 11,81 | -3,22% | - |
| 29.01.2026 | 12,17 | 12,32 | 12,09 | 12,20 | 0,06% | 60,00 |
| 28.01.2026 | 12,52 | 12,64 | 12,16 | 12,20 | -2,44% | 652,00 |
| 27.01.2026 | 12,39 | 12,55 | 12,22 | 12,50 | 0,85% | 8,00 |
| 26.01.2026 | 12,49 | 12,49 | 12,23 | 12,40 | 0,22% | - |
| 23.01.2026 | 12,29 | 12,42 | 12,09 | 12,37 | 0,67% | - |
| 22.01.2026 | 11,75 | 12,32 | 11,74 | 12,29 | 4,46% | 61,00 |
| 21.01.2026 | 11,35 | 11,80 | 11,35 | 11,76 | 3,00% | 302,00 |
| 20.01.2026 | 11,60 | 11,64 | 11,37 | 11,42 | -1,53% | 1.090,00 |
| 19.01.2026 | 11,78 | 11,80 | 11,31 | 11,60 | -3,35% | 2.330,00 |
| 16.01.2026 | 12,06 | 12,09 | 11,81 | 12,00 | -0,46% | - |
| 15.01.2026 | 12,39 | 12,45 | 11,96 | 12,05 | -2,51% | 1,00 |
| 14.01.2026 | 12,15 | 12,46 | 12,06 | 12,36 | 1,79% | - |
| 13.01.2026 | 12,04 | 12,19 | 11,80 | 12,15 | 0,93% | - |
| 12.01.2026 | 12,14 | 12,21 | 11,95 | 12,03 | -0,93% | - |
| 09.01.2026 | 12,15 | 12,47 | 12,06 | 12,15 | 0,00% | 2,00 |
| 08.01.2026 | 12,07 | 12,15 | 11,67 | 12,15 | 0,52% | - |
| 07.01.2026 | 12,10 | 12,26 | 11,92 | 12,08 | -0,21% | 654,00 |
| 06.01.2026 | 11,84 | 12,11 | 11,83 | 12,11 | 2,37% | 4,00 |
| 05.01.2026 | 12,26 | 12,36 | 11,80 | 11,83 | -3,59% | 20,00 |
| 02.01.2026 | 11,67 | 12,34 | 11,61 | 12,27 | 5,19% | - |
| 30.12.2025 | 11,58 | 11,70 | 11,56 | 11,66 | 0,67% | - |
| 29.12.2025 | 11,27 | 11,64 | 11,27 | 11,59 | 2,91% | 2,00 |
| 23.12.2025 | 11,46 | 11,47 | 11,23 | 11,26 | -1,77% | - |
| 22.12.2025 | 11,47 | 11,60 | 11,37 | 11,46 | -0,20% | - |
| 19.12.2025 | 11,35 | 11,65 | 11,30 | 11,48 | 1,21% | 3,00 |
| 18.12.2025 | 11,41 | 11,61 | 11,26 | 11,35 | -0,55% | 2.000,00 |
| 17.12.2025 | 11,37 | 11,46 | 11,23 | 11,41 | 0,66% | - |
| 16.12.2025 | 11,30 | 11,55 | 11,27 | 11,33 | 0,02% | - |
| 15.12.2025 | 11,50 | 11,58 | 11,26 | 11,33 | -1,48% | - |
| 12.12.2025 | 11,41 | 11,52 | 11,34 | 11,50 | 1,01% | - |
| 11.12.2025 | 11,33 | 11,41 | 11,14 | 11,39 | 0,60% | 1,00 |
| 10.12.2025 | 11,19 | 11,32 | 11,12 | 11,32 | 1,00% | 186,00 |
| 09.12.2025 | 11,49 | 11,50 | 11,19 | 11,21 | -2,61% | - |
| 08.12.2025 | 11,51 | 11,61 | 11,38 | 11,51 | -0,09% | - |
| 05.12.2025 | 11,37 | 11,72 | 11,26 | 11,52 | 1,43% | 3,00 |
| 04.12.2025 | 11,33 | 11,42 | 11,18 | 11,35 | 0,24% | 1,00 |
| 03.12.2025 | 11,20 | 11,61 | 11,19 | 11,33 | 1,07% | - |
| 02.12.2025 | 11,11 | 11,53 | 10,96 | 11,21 | 0,72% | 3,00 |
| 01.12.2025 | 10,90 | 11,16 | 10,83 | 11,13 | 2,02% | 150,00 |
| 28.11.2025 | 10,71 | 10,94 | 10,71 | 10,91 | 1,77% | 46,00 |
| 27.11.2025 | 10,75 | 10,83 | 10,65 | 10,72 | -0,33% | - |
| 26.11.2025 | 10,60 | 10,76 | 10,36 | 10,75 | 1,51% | - |
| 25.11.2025 | 10,67 | 10,69 | 10,37 | 10,59 | -0,73% | - |
| 24.11.2025 | 10,61 | 10,73 | 10,51 | 10,67 | 1,04% | - |
| 21.11.2025 | 10,23 | 10,56 | 10,06 | 10,56 | 3,20% | - |
| 20.11.2025 | 12,05 | 12,26 | 10,20 | 10,23 | -14,59% | - |
| 19.11.2025 | 12,04 | 12,30 | 11,95 | 11,98 | -0,79% | - |
| 18.11.2025 | 12,17 | 12,18 | 11,77 | 12,07 | -0,82% | 4,00 |
| 17.11.2025 | 12,33 | 12,59 | 12,16 | 12,17 | -1,24% | 2,00 |
| 14.11.2025 | 12,58 | 12,61 | 12,10 | 12,33 | -2,10% | 1.210,00 |
| 13.11.2025 | 12,63 | 12,85 | 12,55 | 12,59 | -0,18% | - |
| 12.11.2025 | 12,42 | 12,75 | 12,29 | 12,61 | 1,61% | 1.200,00 |
| 11.11.2025 | 12,32 | 12,42 | 12,10 | 12,41 | 0,73% | - |
| 10.11.2025 | 12,09 | 12,43 | 12,09 | 12,32 | 2,41% | 255,00 |
| 07.11.2025 | 11,93 | 12,07 | 11,81 | 12,03 | 0,69% | - |
| 06.11.2025 | 12,02 | 12,15 | 11,86 | 11,95 | -0,71% | - |
| 05.11.2025 | 11,93 | 12,08 | 11,80 | 12,04 | 0,92% | - |
| 04.11.2025 | 12,32 | 12,32 | 11,92 | 11,93 | -3,25% | - |
| 03.11.2025 | 11,93 | 12,41 | 11,80 | 12,33 | 3,38% | 2.000,00 |
| 31.10.2025 | 12,13 | 12,32 | 11,79 | 11,92 | -1,73% | 350,00 |
| 30.10.2025 | 12,42 | 12,45 | 11,99 | 12,13 | -2,14% | 85,00 |
| 29.10.2025 | 12,34 | 12,53 | 12,29 | 12,40 | 0,45% | 100,00 |
| 28.10.2025 | 11,93 | 12,39 | 11,84 | 12,34 | 3,48% | 500,00 |
| 27.10.2025 | 12,07 | 12,25 | 11,57 | 11,93 | -0,98% | 57,00 |
| 24.10.2025 | 10,90 | 12,19 | 10,88 | 12,05 | 10,38% | 1.330,00 |
| 23.10.2025 | 10,15 | 11,08 | 10,14 | 10,91 | 7,88% | - |
| 22.10.2025 | 9,95 | 10,18 | 9,87 | 10,12 | 1,70% | - |
| 21.10.2025 | 10,10 | 10,14 | 9,80 | 9,95 | -1,52% | 3,00 |
| 20.10.2025 | 10,07 | 10,11 | 9,59 | 10,10 | 0,37% | 2.200,00 |
| 17.10.2025 | 10,01 | 10,30 | 9,78 | 10,06 | 0,80% | - |
| 16.10.2025 | 9,88 | 10,06 | 9,80 | 9,98 | 1,10% | 50,00 |
| 15.10.2025 | 9,91 | 10,08 | 9,84 | 9,87 | -0,36% | - |
| 14.10.2025 | 9,93 | 9,93 | 9,71 | 9,91 | -0,34% | 5,00 |
| 13.10.2025 | 9,89 | 10,24 | 9,85 | 9,94 | 0,92% | 5,00 |
| 10.10.2025 | 10,07 | 10,24 | 9,85 | 9,85 | -1,98% | 4,00 |
| 09.10.2025 | 10,27 | 10,34 | 10,02 | 10,05 | -2,17% | - |
| 08.10.2025 | 10,42 | 10,45 | 10,21 | 10,28 | -1,96% | 2.404,00 |
| 07.10.2025 | 10,67 | 10,74 | 10,35 | 10,48 | -1,73% | - |
| 06.10.2025 | 10,66 | 10,76 | 10,35 | 10,67 | -0,02% | 600,00 |
| 03.10.2025 | 10,52 | 10,70 | 10,43 | 10,67 | 1,40% | - |
| 02.10.2025 | 10,71 | 10,85 | 10,48 | 10,52 | -1,71% | 5,00 |
| 01.10.2025 | 10,64 | 10,77 | 10,53 | 10,70 | 0,38% | - |
| 30.09.2025 | 10,74 | 10,83 | 10,52 | 10,66 | -0,63% | 1,00 |
| 29.09.2025 | 10,78 | 11,10 | 10,63 | 10,73 | -0,60% | - |
| 26.09.2025 | 11,01 | 11,10 | 10,70 | 10,80 | -3,14% | 8,00 |
| 25.09.2025 | 10,94 | 11,41 | 10,83 | 11,15 | 1,90% | - |
| 24.09.2025 | 11,09 | 11,12 | 10,59 | 10,94 | -2,15% | 104,00 |
| 23.09.2025 | 11,03 | 11,29 | 11,00 | 11,18 | 1,29% | 454,00 |
| 22.09.2025 | 11,10 | 11,16 | 10,63 | 11,04 | -0,50% | 25,00 |
| 19.09.2025 | 11,08 | 11,31 | 10,79 | 11,09 | -0,02% | 5.915,00 |
| 18.09.2025 | 11,20 | 11,43 | 10,99 | 11,09 | -1,11% | 566,00 |
| 17.09.2025 | 10,57 | 11,31 | 10,54 | 11,22 | 6,15% | - |
| 16.09.2025 | 10,66 | 10,72 | 10,48 | 10,57 | -0,75% | - |