176,200€
-0,11%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 176,00 | 176,80 | 173,70 | 176,30 | -0,06% | - |
| 12.02.2026 | 176,20 | 176,70 | 173,70 | 176,40 | 0,28% | - |
| 11.02.2026 | 176,60 | 176,80 | 173,80 | 175,90 | -0,45% | - |
| 10.02.2026 | 176,90 | 177,60 | 174,10 | 176,70 | -0,11% | - |
| 09.02.2026 | 174,50 | 177,10 | 173,80 | 176,90 | 1,49% | - |
| 06.02.2026 | 172,20 | 177,60 | 169,40 | 174,30 | 0,98% | - |
| 05.02.2026 | 171,60 | 175,80 | 169,80 | 172,60 | 0,64% | - |
| 04.02.2026 | 169,00 | 172,10 | 168,80 | 171,50 | 1,48% | - |
| 03.02.2026 | 169,90 | 171,30 | 168,30 | 169,00 | -0,53% | - |
| 02.02.2026 | 167,70 | 170,10 | 167,30 | 169,90 | 0,30% | - |
| 30.01.2026 | 168,90 | 170,10 | 168,00 | 169,40 | 0,47% | - |
| 29.01.2026 | 169,10 | 170,60 | 166,40 | 168,60 | -0,47% | - |
| 28.01.2026 | 171,10 | 172,10 | 168,50 | 169,40 | -0,18% | - |
| 27.01.2026 | 168,80 | 170,00 | 167,20 | 169,70 | 0,71% | - |
| 26.01.2026 | 171,30 | 172,70 | 168,10 | 168,50 | -1,92% | - |
| 23.01.2026 | 173,20 | 173,80 | 169,40 | 171,80 | -0,75% | - |
| 22.01.2026 | 173,70 | 174,40 | 171,70 | 173,10 | -0,35% | - |
| 21.01.2026 | 170,00 | 174,40 | 169,70 | 173,70 | 1,82% | - |
| 20.01.2026 | 168,50 | 171,10 | 167,50 | 170,60 | 1,13% | - |
| 19.01.2026 | 168,00 | 169,40 | 165,40 | 168,70 | 0,48% | - |
| 16.01.2026 | 166,50 | 168,90 | 166,50 | 167,90 | 0,66% | - |
| 15.01.2026 | 168,20 | 168,90 | 166,60 | 166,80 | -1,18% | - |
| 14.01.2026 | 163,10 | 169,10 | 163,00 | 168,80 | 3,43% | - |
| 13.01.2026 | 165,30 | 165,60 | 162,20 | 163,20 | 0,12% | - |
| 12.01.2026 | 162,90 | 163,30 | 161,90 | 163,00 | -0,06% | - |
| 09.01.2026 | 163,50 | 163,60 | 161,10 | 163,10 | -0,24% | - |
| 08.01.2026 | 161,90 | 163,90 | 161,90 | 163,50 | 0,43% | - |
| 07.01.2026 | 164,90 | 165,00 | 162,00 | 162,80 | -1,33% | - |
| 06.01.2026 | 168,70 | 168,90 | 162,90 | 165,00 | -0,18% | - |
| 05.01.2026 | 164,10 | 165,50 | 162,30 | 165,30 | 0,67% | - |
| 02.01.2026 | 162,30 | 164,20 | 161,70 | 164,20 | 1,11% | - |
| 30.12.2025 | 161,80 | 162,80 | 161,40 | 162,40 | 1,12% | - |
| 29.12.2025 | 161,10 | 161,20 | 160,20 | 160,60 | 0,06% | - |
| 23.12.2025 | 159,70 | 161,10 | 159,70 | 160,50 | 0,50% | - |
| 22.12.2025 | 158,50 | 160,10 | 158,40 | 159,70 | 0,76% | - |
| 19.12.2025 | 158,90 | 159,60 | 157,90 | 158,50 | 0,00% | - |
| 18.12.2025 | 156,50 | 158,80 | 156,50 | 158,50 | 1,08% | - |
| 17.12.2025 | 154,70 | 157,10 | 154,50 | 156,80 | 1,49% | - |
| 16.12.2025 | 154,30 | 154,90 | 153,20 | 154,50 | 0,13% | - |
| 15.12.2025 | 154,00 | 155,50 | 153,80 | 154,30 | -0,26% | - |
| 12.12.2025 | 153,10 | 154,80 | 152,70 | 154,70 | 1,31% | - |
| 11.12.2025 | 154,10 | 154,10 | 152,20 | 152,70 | -0,78% | - |
| 10.12.2025 | 152,80 | 154,00 | 152,10 | 153,90 | 0,65% | - |
| 09.12.2025 | 152,10 | 154,30 | 152,10 | 152,90 | 0,66% | - |
| 08.12.2025 | 152,00 | 152,80 | 151,70 | 151,90 | -0,46% | - |
| 05.12.2025 | 152,80 | 153,50 | 151,80 | 152,60 | 0,00% | - |
| 04.12.2025 | 152,90 | 153,20 | 151,70 | 152,60 | 0,66% | - |
| 03.12.2025 | 152,70 | 153,20 | 150,80 | 151,60 | -0,72% | - |
| 02.12.2025 | 152,30 | 153,00 | 151,20 | 152,70 | 0,39% | - |
| 01.12.2025 | 149,90 | 152,70 | 149,80 | 152,10 | 0,80% | - |
| 28.11.2025 | 148,70 | 150,90 | 148,00 | 150,90 | 1,48% | - |
| 27.11.2025 | 148,40 | 148,80 | 147,40 | 148,70 | 0,20% | - |
| 26.11.2025 | 146,90 | 148,60 | 146,50 | 148,40 | 1,16% | - |
| 25.11.2025 | 144,70 | 146,90 | 144,30 | 146,70 | 1,52% | - |
| 24.11.2025 | 147,60 | 147,80 | 143,90 | 144,50 | -1,23% | - |
| 21.11.2025 | 144,30 | 146,50 | 144,20 | 146,30 | -0,88% | - |
| 20.11.2025 | 146,80 | 148,10 | 145,90 | 147,60 | 0,96% | - |
| 19.11.2025 | 146,80 | 146,90 | 145,50 | 146,20 | -0,20% | - |
| 18.11.2025 | 147,00 | 148,10 | 146,20 | 146,50 | -1,74% | - |
| 17.11.2025 | 149,10 | 150,30 | 148,60 | 149,10 | 0,27% | - |
| 14.11.2025 | 150,70 | 151,10 | 148,70 | 148,70 | -1,33% | - |
| 13.11.2025 | 151,40 | 151,70 | 150,10 | 150,70 | -0,40% | - |
| 12.11.2025 | 150,90 | 151,90 | 149,80 | 151,30 | 0,53% | 70,00 |
| 11.11.2025 | 148,60 | 151,20 | 148,50 | 150,50 | 2,59% | - |
| 10.11.2025 | 144,30 | 147,00 | 142,00 | 146,70 | 2,44% | - |
| 07.11.2025 | 140,20 | 144,30 | 140,00 | 143,20 | 2,14% | 8,00 |
| 06.11.2025 | 140,60 | 145,80 | 138,60 | 140,20 | -0,36% | - |
| 05.11.2025 | 140,50 | 142,20 | 139,70 | 140,70 | 0,00% | - |
| 04.11.2025 | 141,30 | 142,50 | 140,70 | 140,70 | -1,26% | - |
| 03.11.2025 | 142,70 | 143,20 | 141,80 | 142,50 | 0,35% | - |
| 31.10.2025 | 142,10 | 143,00 | 141,30 | 142,00 | 0,35% | - |
| 30.10.2025 | 139,90 | 141,90 | 139,70 | 141,50 | 1,14% | - |
| 29.10.2025 | 140,20 | 140,90 | 139,10 | 139,90 | 0,07% | - |
| 28.10.2025 | 139,60 | 140,50 | 139,10 | 139,80 | -0,21% | - |
| 27.10.2025 | 139,90 | 140,90 | 139,10 | 140,10 | 0,00% | - |
| 24.10.2025 | 139,70 | 140,40 | 138,30 | 140,10 | 0,43% | - |
| 23.10.2025 | 138,20 | 139,60 | 137,80 | 139,50 | 1,01% | - |
| 22.10.2025 | 137,10 | 138,60 | 136,60 | 138,10 | 0,51% | - |
| 21.10.2025 | 138,10 | 138,60 | 137,20 | 137,40 | -0,43% | - |
| 20.10.2025 | 140,10 | 140,30 | 137,60 | 138,00 | -1,36% | - |
| 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% | - |