138,100€
-1,29%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 137,10 | 140,00 | 136,80 | 139,90 | 1,60% | - |
| 16.10.2025 | 138,70 | 139,20 | 137,60 | 137,70 | -0,72% | - |
| 15.10.2025 | 140,50 | 141,30 | 138,50 | 138,70 | -1,56% | - |
| 14.10.2025 | 139,70 | 141,00 | 138,20 | 140,90 | 0,86% | - |
| 13.10.2025 | 141,50 | 142,40 | 139,10 | 139,70 | -1,27% | - |
| 10.10.2025 | 141,30 | 142,60 | 141,10 | 141,50 | -0,07% | 10,00 |
| 09.10.2025 | 140,50 | 142,70 | 139,90 | 141,60 | 0,93% | - |
| 08.10.2025 | 138,30 | 141,10 | 138,10 | 140,30 | 1,37% | - |
| 07.10.2025 | 139,30 | 139,90 | 138,30 | 138,40 | -0,65% | - |
| 06.10.2025 | 138,90 | 139,50 | 138,00 | 139,30 | 0,22% | - |
| 03.10.2025 | 137,50 | 139,00 | 137,40 | 139,00 | 1,24% | - |
| 02.10.2025 | 137,90 | 138,40 | 136,20 | 137,30 | -0,22% | - |
| 01.10.2025 | 137,50 | 138,30 | 137,10 | 137,60 | 0,95% | - |
| 30.09.2025 | 136,10 | 137,30 | 135,90 | 136,30 | 0,15% | - |
| 29.09.2025 | 136,00 | 136,50 | 135,40 | 136,10 | 0,67% | - |
| 26.09.2025 | 136,30 | 136,70 | 134,80 | 135,20 | -0,81% | 17,00 |
| 25.09.2025 | 135,90 | 136,50 | 135,10 | 136,30 | 0,44% | - |
| 24.09.2025 | 135,30 | 136,10 | 135,10 | 135,70 | 0,07% | - |
| 23.09.2025 | 136,50 | 136,70 | 134,90 | 135,60 | -0,66% | - |
| 22.09.2025 | 136,90 | 137,10 | 135,40 | 136,50 | -0,15% | - |
| 19.09.2025 | 135,70 | 136,90 | 135,10 | 136,70 | 0,59% | - |
| 18.09.2025 | 137,10 | 137,60 | 134,80 | 135,90 | -0,95% | - |
| 17.09.2025 | 137,60 | 138,40 | 136,70 | 137,20 | -0,51% | - |
| 16.09.2025 | 139,80 | 140,10 | 137,40 | 137,90 | -1,43% | - |
| 15.09.2025 | 139,30 | 140,50 | 138,80 | 139,90 | 0,21% | - |
| 12.09.2025 | 139,70 | 140,20 | 139,20 | 139,60 | -0,21% | - |
| 11.09.2025 | 138,30 | 140,20 | 138,20 | 139,90 | 1,01% | - |
| 10.09.2025 | 138,80 | 139,50 | 138,10 | 138,50 | 0,73% | - |
| 09.09.2025 | 137,20 | 138,20 | 137,10 | 137,50 | -0,29% | - |
| 08.09.2025 | 137,70 | 138,10 | 137,70 | 137,90 | 0,15% | - |
| 05.09.2025 | 136,60 | 138,70 | 136,40 | 137,70 | 0,73% | - |
| 04.09.2025 | 143,00 | 143,00 | 132,70 | 136,70 | -4,07% | 35,00 |
| 03.09.2025 | 142,30 | 143,10 | 141,10 | 142,50 | 0,21% | - |
| 02.09.2025 | 140,20 | 142,30 | 140,20 | 142,20 | 1,07% | - |
| 01.09.2025 | 141,50 | 141,70 | 140,10 | 140,70 | -0,57% | - |
| 29.08.2025 | 140,50 | 141,50 | 140,10 | 141,50 | 0,35% | - |
| 28.08.2025 | 141,90 | 142,50 | 140,50 | 141,00 | -0,70% | - |
| 27.08.2025 | 141,90 | 142,10 | 140,10 | 142,00 | 0,07% | - |
| 26.08.2025 | 140,70 | 142,00 | 140,10 | 141,90 | 0,50% | - |
| 25.08.2025 | 141,20 | 142,20 | 140,40 | 141,20 | 0,00% | - |
| 22.08.2025 | 141,10 | 141,60 | 140,60 | 141,20 | 0,07% | - |
| 21.08.2025 | 139,10 | 141,30 | 138,50 | 141,10 | 1,44% | - |
| 20.08.2025 | 138,20 | 139,50 | 137,60 | 139,10 | 0,65% | - |
| 19.08.2025 | 139,40 | 140,10 | 138,20 | 138,20 | -0,86% | - |
| 18.08.2025 | 139,40 | 140,10 | 138,80 | 139,40 | 0,14% | - |
| 15.08.2025 | 141,20 | 141,80 | 138,70 | 139,20 | -1,35% | - |
| 14.08.2025 | 140,10 | 141,70 | 139,90 | 141,10 | 0,50% | 100,00 |
| 13.08.2025 | 140,10 | 140,70 | 139,50 | 140,40 | 0,29% | - |
| 12.08.2025 | 139,50 | 140,90 | 139,20 | 140,00 | 0,36% | - |
| 11.08.2025 | 139,40 | 139,90 | 138,70 | 139,50 | 0,22% | - |
| 08.08.2025 | 139,60 | 140,80 | 138,50 | 139,20 | -0,29% | - |
| 07.08.2025 | 141,50 | 141,60 | 139,30 | 139,60 | -0,71% | - |
| 06.08.2025 | 138,20 | 140,80 | 138,00 | 140,60 | 1,74% | - |
| 05.08.2025 | 138,60 | 139,40 | 137,30 | 138,20 | -0,22% | - |
| 04.08.2025 | 134,20 | 138,70 | 134,10 | 138,50 | 3,36% | - |
| 01.08.2025 | 137,30 | 137,30 | 133,20 | 134,00 | -2,69% | - |
| 31.07.2025 | 136,00 | 138,30 | 135,50 | 137,70 | 1,55% | - |
| 30.07.2025 | 134,80 | 135,90 | 134,30 | 135,60 | 0,67% | - |
| 29.07.2025 | 134,60 | 135,50 | 134,50 | 134,70 | -0,07% | - |
| 28.07.2025 | 138,90 | 140,20 | 134,60 | 134,80 | -2,95% | - |
| 25.07.2025 | 137,50 | 140,50 | 137,10 | 138,90 | 1,02% | - |
| 24.07.2025 | 140,70 | 140,80 | 136,90 | 137,50 | -2,27% | 200,00 |
| 23.07.2025 | 140,50 | 142,10 | 138,70 | 140,70 | 0,07% | - |
| 22.07.2025 | 140,70 | 141,50 | 139,80 | 140,60 | 0,00% | - |
| 21.07.2025 | 140,40 | 141,20 | 139,90 | 140,60 | 0,29% | - |
| 18.07.2025 | 140,50 | 140,80 | 139,60 | 140,20 | 0,36% | 10,00 |
| 17.07.2025 | 140,40 | 141,10 | 139,30 | 139,70 | -0,36% | 50,00 |
| 16.07.2025 | 141,10 | 141,10 | 139,10 | 140,20 | -0,64% | - |
| 15.07.2025 | 141,30 | 141,80 | 140,80 | 141,10 | -0,14% | - |
| 14.07.2025 | 137,00 | 141,50 | 136,00 | 141,30 | 2,02% | - |
| 11.07.2025 | 138,40 | 138,90 | 137,70 | 138,50 | 0,07% | - |
| 10.07.2025 | 137,50 | 138,50 | 135,70 | 138,40 | 0,65% | - |
| 09.07.2025 | 134,10 | 137,50 | 133,70 | 137,50 | 2,61% | 10,00 |
| 08.07.2025 | 132,30 | 134,10 | 132,10 | 134,00 | 1,21% | - |
| 07.07.2025 | 131,20 | 133,00 | 131,20 | 132,40 | 0,76% | - |
| 04.07.2025 | 131,80 | 132,10 | 131,00 | 131,40 | -0,23% | - |
| 03.07.2025 | 131,40 | 132,60 | 131,20 | 131,70 | 0,53% | - |
| 02.07.2025 | 130,00 | 131,30 | 130,00 | 131,00 | 0,77% | - |
| 01.07.2025 | 129,50 | 130,40 | 129,30 | 130,00 | 0,46% | - |
| 30.06.2025 | 128,90 | 129,40 | 128,00 | 129,40 | 0,31% | - |
| 27.06.2025 | 128,20 | 129,00 | 127,40 | 129,00 | 0,62% | - |
| 26.06.2025 | 128,00 | 128,50 | 127,50 | 128,20 | 0,47% | - |
| 25.06.2025 | 129,60 | 130,10 | 127,40 | 127,60 | -1,47% | - |
| 24.06.2025 | 129,30 | 129,70 | 127,10 | 129,50 | 1,33% | - |
| 23.06.2025 | 127,30 | 127,90 | 126,40 | 127,80 | 0,47% | - |
| 20.06.2025 | 127,30 | 128,20 | 126,40 | 127,20 | 0,16% | - |
| 19.06.2025 | 126,10 | 127,40 | 125,30 | 127,00 | 0,71% | - |
| 18.06.2025 | 125,30 | 126,60 | 125,30 | 126,10 | 0,80% | - |
| 17.06.2025 | 125,40 | 126,10 | 124,70 | 125,10 | -0,24% | - |
| 16.06.2025 | 125,10 | 126,50 | 125,10 | 125,40 | 0,32% | - |
| 13.06.2025 | 125,80 | 126,50 | 124,30 | 125,00 | -0,64% | - |
| 12.06.2025 | 125,30 | 126,00 | 124,90 | 125,80 | 0,40% | - |
| 11.06.2025 | 125,50 | 126,60 | 125,10 | 125,30 | -0,24% | - |
| 10.06.2025 | 127,90 | 128,40 | 125,20 | 125,60 | -1,80% | 20,00 |
| 09.06.2025 | 127,90 | 128,10 | 127,30 | 127,90 | -0,16% | - |
| 06.06.2025 | 127,10 | 128,30 | 126,90 | 128,10 | 1,10% | - |
| 05.06.2025 | 126,90 | 127,50 | 126,10 | 126,70 | -0,08% | - |
| 04.06.2025 | 128,90 | 129,30 | 126,70 | 126,80 | -1,55% | - |
| 03.06.2025 | 130,30 | 130,60 | 128,30 | 128,80 | -1,45% | - |
| 02.06.2025 | 128,80 | 130,80 | 128,50 | 130,70 | 1,00% | - |