128,400€
1,10%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 127,50 | 129,00 | 126,40 | 128,40 | 1,10% | - |
| 10.04.2025 | 125,10 | 127,20 | 124,20 | 127,00 | 1,60% | - |
| 09.04.2025 | 121,60 | 125,40 | 121,10 | 125,00 | 2,46% | 5,00 |
| 08.04.2025 | 120,30 | 123,40 | 118,80 | 122,00 | 1,41% | - |
| 07.04.2025 | 118,30 | 122,30 | 115,40 | 120,30 | 0,17% | - |
| 04.04.2025 | 124,30 | 124,90 | 120,00 | 120,10 | -3,38% | 60,00 |
| 03.04.2025 | 124,50 | 125,30 | 122,80 | 124,30 | -0,16% | - |
| 02.04.2025 | 124,70 | 124,90 | 123,90 | 124,50 | -0,24% | - |
| 01.04.2025 | 125,10 | 125,50 | 124,60 | 124,80 | -0,56% | - |
| 31.03.2025 | 124,30 | 125,70 | 119,70 | 125,50 | 0,16% | 49,00 |
| 28.03.2025 | 126,00 | 126,40 | 124,90 | 125,30 | -0,56% | - |
| 27.03.2025 | 126,70 | 127,30 | 125,90 | 126,00 | -0,55% | - |
| 26.03.2025 | 126,00 | 127,20 | 125,70 | 126,70 | 0,56% | - |
| 25.03.2025 | 124,80 | 127,00 | 120,00 | 126,00 | 0,96% | - |
| 24.03.2025 | 125,10 | 125,80 | 124,70 | 124,80 | -0,16% | - |
| 21.03.2025 | 123,40 | 125,40 | 122,80 | 125,00 | 1,38% | - |
| 20.03.2025 | 124,10 | 124,40 | 122,50 | 123,30 | -0,64% | - |
| 19.03.2025 | 122,90 | 124,20 | 122,50 | 124,10 | 0,98% | - |
| 18.03.2025 | 123,30 | 123,70 | 122,40 | 122,90 | -0,32% | - |
| 17.03.2025 | 121,70 | 123,50 | 121,30 | 123,30 | 1,31% | - |
| 14.03.2025 | 120,90 | 121,80 | 120,80 | 121,70 | 0,66% | 18,00 |
| 13.03.2025 | 122,30 | 123,30 | 120,70 | 120,90 | -1,14% | - |
| 12.03.2025 | 120,70 | 123,00 | 120,70 | 122,30 | 1,33% | - |
| 11.03.2025 | 122,00 | 122,80 | 120,40 | 120,70 | -1,07% | - |
| 10.03.2025 | 123,70 | 123,90 | 121,70 | 122,00 | -1,37% | - |
| 07.03.2025 | 122,10 | 123,80 | 122,10 | 123,70 | 1,14% | - |
| 06.03.2025 | 124,00 | 124,50 | 122,20 | 122,30 | -1,37% | - |
| 05.03.2025 | 123,90 | 125,30 | 122,60 | 124,00 | 0,16% | - |
| 04.03.2025 | 123,50 | 124,70 | 123,10 | 123,80 | 0,24% | - |
| 03.03.2025 | 123,50 | 124,50 | 123,30 | 123,50 | -0,08% | - |
| 28.02.2025 | 123,40 | 123,80 | 122,80 | 123,60 | 0,16% | 5,00 |
| 27.02.2025 | 124,20 | 124,20 | 123,20 | 123,40 | -0,48% | 40,00 |
| 26.02.2025 | 123,80 | 125,00 | 123,10 | 124,00 | 0,24% | - |
| 25.02.2025 | 122,30 | 124,10 | 122,10 | 123,70 | 1,23% | - |
| 24.02.2025 | 120,80 | 123,00 | 120,80 | 122,20 | 1,08% | - |
| 21.02.2025 | 119,70 | 121,20 | 119,60 | 120,90 | 1,00% | - |
| 20.02.2025 | 120,40 | 121,90 | 119,60 | 119,70 | -0,58% | - |
| 19.02.2025 | 120,20 | 121,10 | 119,50 | 120,40 | 0,17% | 18,00 |
| 18.02.2025 | 119,80 | 120,40 | 119,20 | 120,20 | 0,33% | - |
| 17.02.2025 | 119,70 | 120,60 | 119,60 | 119,80 | 0,08% | - |
| 14.02.2025 | 119,70 | 120,10 | 118,80 | 119,70 | -0,08% | 50,00 |
| 13.02.2025 | 119,80 | 120,70 | 119,50 | 119,80 | 0,00% | - |
| 12.02.2025 | 119,90 | 120,60 | 119,30 | 119,80 | -0,08% | - |
| 11.02.2025 | 119,40 | 120,00 | 119,00 | 119,90 | 0,42% | - |
| 10.02.2025 | 119,40 | 119,40 | 118,40 | 119,40 | 0,34% | - |
| 07.02.2025 | 117,70 | 119,20 | 117,30 | 119,00 | 1,10% | - |
| 06.02.2025 | 120,80 | 120,80 | 117,60 | 117,70 | -2,40% | - |
| 05.02.2025 | 115,40 | 121,10 | 115,10 | 120,60 | 4,51% | 300,00 |
| 04.02.2025 | 114,70 | 115,70 | 114,40 | 115,40 | 0,61% | - |
| 03.02.2025 | 111,90 | 115,50 | 111,90 | 114,70 | 0,00% | - |
| 31.01.2025 | 115,40 | 115,60 | 114,30 | 114,70 | -0,69% | - |
| 30.01.2025 | 115,70 | 116,10 | 115,10 | 115,50 | -0,17% | - |
| 29.01.2025 | 115,50 | 116,10 | 114,80 | 115,70 | 0,26% | 150,00 |
| 28.01.2025 | 115,10 | 115,50 | 114,90 | 115,40 | 0,09% | - |
| 27.01.2025 | 113,00 | 115,30 | 113,00 | 115,30 | 1,41% | - |
| 24.01.2025 | 115,30 | 115,50 | 113,70 | 113,70 | -1,39% | - |
| 23.01.2025 | 115,40 | 115,80 | 115,10 | 115,30 | -0,09% | - |
| 22.01.2025 | 115,00 | 115,90 | 114,90 | 115,40 | 0,35% | 100,00 |
| 21.01.2025 | 114,40 | 115,50 | 114,00 | 115,00 | 0,35% | - |
| 20.01.2025 | 115,00 | 115,20 | 113,90 | 114,60 | -0,35% | - |
| 17.01.2025 | 115,80 | 116,30 | 114,70 | 115,00 | -0,69% | - |
| 16.01.2025 | 116,30 | 116,60 | 115,60 | 115,80 | -0,52% | - |
| 15.01.2025 | 116,30 | 117,00 | 116,00 | 116,40 | 0,09% | - |
| 14.01.2025 | 115,90 | 116,60 | 115,50 | 116,30 | 0,52% | - |
| 13.01.2025 | 115,40 | 116,30 | 115,20 | 115,70 | 0,00% | 95,00 |
| 10.01.2025 | 115,50 | 115,90 | 114,70 | 115,70 | 0,17% | - |
| 09.01.2025 | 115,60 | 115,70 | 114,60 | 115,50 | -0,09% | - |
| 08.01.2025 | 114,30 | 116,00 | 114,30 | 115,60 | 1,14% | - |
| 07.01.2025 | 113,80 | 114,60 | 113,10 | 114,30 | 0,35% | - |
| 06.01.2025 | 113,70 | 114,40 | 113,40 | 113,90 | 0,18% | 10,00 |
| 03.01.2025 | 112,30 | 113,90 | 112,30 | 113,70 | 1,25% | - |
| 02.01.2025 | 111,80 | 112,30 | 111,50 | 112,30 | 0,54% | - |
| 30.12.2024 | 111,70 | 112,30 | 111,60 | 111,70 | 0,09% | - |
| 27.12.2024 | 110,90 | 111,80 | 110,80 | 111,60 | 0,63% | - |
| 23.12.2024 | 111,20 | 111,50 | 110,40 | 110,90 | -0,09% | - |
| 20.12.2024 | 110,80 | 111,20 | 109,70 | 111,00 | -0,09% | - |
| 19.12.2024 | 110,30 | 111,50 | 109,90 | 111,10 | 0,73% | - |
| 18.12.2024 | 109,90 | 111,10 | 109,90 | 110,30 | 0,36% | - |
| 17.12.2024 | 111,20 | 111,20 | 109,50 | 109,90 | -1,17% | - |
| 16.12.2024 | 112,10 | 112,80 | 110,10 | 111,20 | -0,80% | - |
| 13.12.2024 | 112,30 | 112,40 | 111,30 | 112,10 | -0,18% | - |
| 12.12.2024 | 113,70 | 113,70 | 111,60 | 112,30 | -1,23% | - |
| 11.12.2024 | 114,10 | 114,30 | 113,30 | 113,70 | -0,35% | - |
| 10.12.2024 | 113,20 | 114,30 | 113,10 | 114,10 | 0,71% | - |
| 09.12.2024 | 113,50 | 113,80 | 113,00 | 113,30 | -0,18% | - |
| 06.12.2024 | 113,60 | 113,80 | 113,00 | 113,50 | -0,09% | - |
| 05.12.2024 | 112,70 | 113,80 | 112,30 | 113,60 | 0,98% | - |
| 04.12.2024 | 113,60 | 114,00 | 112,40 | 112,50 | -0,97% | - |
| 03.12.2024 | 113,60 | 114,30 | 113,10 | 113,60 | 0,00% | - |
| 02.12.2024 | 112,70 | 114,80 | 112,70 | 113,60 | 0,62% | - |
| 29.11.2024 | 111,90 | 113,60 | 111,50 | 112,90 | 0,89% | - |
| 28.11.2024 | 112,70 | 113,20 | 111,40 | 111,90 | -0,71% | - |
| 27.11.2024 | 111,10 | 112,70 | 110,50 | 112,70 | 1,44% | - |
| 26.11.2024 | 111,50 | 113,10 | 111,00 | 111,10 | -1,07% | - |
| 25.11.2024 | 111,00 | 112,70 | 110,40 | 112,30 | 1,08% | 50,00 |
| 22.11.2024 | 111,40 | 112,10 | 110,00 | 111,10 | -0,27% | - |
| 21.11.2024 | 110,40 | 111,40 | 109,40 | 111,40 | 0,91% | - |
| 20.11.2024 | 109,60 | 110,40 | 109,30 | 110,40 | 0,73% | - |
| 19.11.2024 | 110,70 | 110,70 | 108,50 | 109,60 | -0,45% | - |
| 18.11.2024 | 108,80 | 110,40 | 108,80 | 110,10 | 1,19% | - |