9,719€
-0,97%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 9,81 | 9,97 | 9,62 | 9,68 | -1,41% | 4,00 |
| 19.03.2026 | 10,19 | 10,26 | 9,69 | 9,81 | -3,74% | - |
| 18.03.2026 | 10,45 | 10,66 | 10,20 | 10,20 | -2,14% | 900,00 |
| 17.03.2026 | 10,31 | 10,55 | 10,27 | 10,42 | 0,63% | - |
| 16.03.2026 | 10,37 | 10,51 | 10,18 | 10,35 | 0,19% | 20,00 |
| 13.03.2026 | 10,40 | 10,54 | 10,25 | 10,33 | -0,65% | - |
| 12.03.2026 | 10,84 | 10,93 | 10,29 | 10,40 | -4,67% | 1.085,00 |
| 11.03.2026 | 10,86 | 10,96 | 10,62 | 10,91 | 0,48% | - |
| 10.03.2026 | 10,40 | 11,02 | 10,28 | 10,86 | 4,32% | 703,00 |
| 09.03.2026 | 10,76 | 10,76 | 10,11 | 10,41 | -3,25% | 573,00 |
| 06.03.2026 | 11,05 | 11,11 | 10,60 | 10,76 | -1,38% | - |
| 05.03.2026 | 11,35 | 11,40 | 10,90 | 10,91 | -4,28% | - |
| 04.03.2026 | 11,12 | 11,40 | 10,74 | 11,40 | 2,33% | - |
| 03.03.2026 | 11,87 | 11,87 | 10,84 | 11,14 | -6,43% | - |
| 02.03.2026 | 12,12 | 12,13 | 11,64 | 11,90 | -2,76% | 650,00 |
| 27.02.2026 | 13,03 | 13,18 | 12,00 | 12,24 | -5,50% | 8,00 |
| 26.02.2026 | 13,04 | 13,17 | 12,70 | 12,95 | -0,77% | 1.000,00 |
| 25.02.2026 | 13,05 | 13,43 | 12,96 | 13,05 | 0,00% | - |
| 24.02.2026 | 12,64 | 13,28 | 12,64 | 13,05 | 3,28% | 19,00 |
| 23.02.2026 | 13,03 | 13,03 | 12,59 | 12,64 | -2,75% | 2,00 |
| 20.02.2026 | 13,04 | 13,19 | 12,77 | 12,99 | 0,06% | 8,00 |
| 19.02.2026 | 13,31 | 13,49 | 12,98 | 12,99 | -2,35% | - |
| 18.02.2026 | 13,07 | 13,38 | 12,89 | 13,30 | 1,80% | - |
| 17.02.2026 | 13,27 | 13,36 | 12,91 | 13,06 | -1,55% | - |
| 16.02.2026 | 13,32 | 13,49 | 13,05 | 13,27 | -0,45% | 1.000,00 |
| 13.02.2026 | 13,41 | 13,45 | 13,25 | 13,33 | -0,67% | 2,00 |
| 12.02.2026 | 13,25 | 13,92 | 13,15 | 13,42 | 1,40% | 2,00 |
| 11.02.2026 | 13,18 | 13,24 | 12,71 | 13,23 | -0,23% | 3,00 |
| 10.02.2026 | 12,74 | 13,34 | 12,72 | 13,26 | 3,86% | 545,00 |
| 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 |