182,600€
3,57%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 176,30 | 182,60 | 176,30 | 182,30 | 3,40% | - |
| 07.05.2026 | 196,30 | 196,30 | 171,10 | 176,30 | -10,10% | 277,00 |
| 06.05.2026 | 193,90 | 196,30 | 192,60 | 196,10 | 1,76% | - |
| 05.05.2026 | 194,40 | 196,00 | 192,20 | 192,70 | -0,77% | - |
| 04.05.2026 | 198,70 | 199,00 | 193,50 | 194,20 | -1,87% | - |
| 30.04.2026 | 197,00 | 199,30 | 195,20 | 197,90 | 0,30% | - |
| 29.04.2026 | 198,90 | 199,40 | 196,70 | 197,30 | -0,40% | - |
| 28.04.2026 | 197,40 | 199,60 | 196,60 | 198,10 | 0,51% | - |
| 27.04.2026 | 198,00 | 198,00 | 195,00 | 197,10 | -0,45% | - |
| 24.04.2026 | 196,10 | 199,10 | 195,80 | 198,00 | 0,87% | - |
| 23.04.2026 | 195,10 | 197,90 | 194,10 | 196,30 | -1,11% | - |
| 22.04.2026 | 198,90 | 200,75 | 197,70 | 198,50 | -0,50% | - |
| 21.04.2026 | 199,10 | 200,25 | 196,80 | 199,50 | 0,61% | - |
| 20.04.2026 | 195,50 | 198,70 | 193,20 | 198,30 | 1,23% | - |
| 17.04.2026 | 194,70 | 196,70 | 193,50 | 195,90 | 0,67% | - |
| 16.04.2026 | 197,10 | 197,80 | 193,70 | 194,60 | -1,17% | - |
| 15.04.2026 | 198,10 | 199,10 | 196,10 | 196,90 | -0,71% | 10,00 |
| 14.04.2026 | 198,10 | 198,90 | 197,20 | 198,30 | 0,61% | - |
| 13.04.2026 | 192,80 | 197,80 | 192,80 | 197,10 | 1,23% | - |
| 10.04.2026 | 196,70 | 197,20 | 194,50 | 194,70 | -0,82% | - |
| 09.04.2026 | 191,30 | 197,10 | 191,00 | 196,30 | 2,08% | - |
| 08.04.2026 | 195,50 | 203,75 | 190,50 | 192,30 | -0,31% | - |
| 07.04.2026 | 192,10 | 196,40 | 191,50 | 192,90 | 0,26% | - |
| 02.04.2026 | 192,40 | 192,70 | 187,90 | 192,40 | 0,16% | - |
| 01.04.2026 | 195,60 | 197,60 | 190,70 | 192,10 | 1,00% | - |
| 31.03.2026 | 189,50 | 192,50 | 189,50 | 190,20 | 0,58% | - |
| 30.03.2026 | 187,30 | 190,70 | 186,30 | 189,10 | 0,75% | - |
| 27.03.2026 | 189,20 | 191,00 | 187,00 | 187,70 | -0,64% | - |
| 26.03.2026 | 186,00 | 190,10 | 186,00 | 188,90 | 0,43% | - |
| 25.03.2026 | 192,00 | 192,30 | 187,50 | 188,10 | -1,67% | - |
| 24.03.2026 | 188,50 | 191,30 | 187,10 | 191,30 | 0,95% | - |
| 23.03.2026 | 186,40 | 190,90 | 179,00 | 189,50 | 0,85% | - |
| 20.03.2026 | 186,30 | 189,30 | 183,80 | 187,90 | 0,86% | - |
| 19.03.2026 | 182,10 | 187,00 | 181,10 | 186,30 | 2,59% | 1,00 |
| 18.03.2026 | 184,50 | 186,00 | 181,60 | 181,60 | -1,25% | - |
| 17.03.2026 | 184,90 | 186,30 | 181,90 | 183,90 | -0,54% | - |
| 16.03.2026 | 183,70 | 185,10 | 181,20 | 184,90 | 1,32% | - |
| 13.03.2026 | 182,10 | 184,80 | 180,90 | 182,50 | -0,05% | - |
| 12.03.2026 | 180,10 | 183,50 | 180,10 | 182,60 | -0,22% | 27,00 |
| 11.03.2026 | 183,30 | 183,90 | 181,60 | 183,00 | 0,11% | - |
| 10.03.2026 | 185,50 | 187,20 | 182,60 | 182,80 | -1,61% | - |
| 09.03.2026 | 176,40 | 186,80 | 176,30 | 185,80 | 1,59% | - |
| 06.03.2026 | 185,70 | 186,00 | 180,30 | 182,90 | -0,44% | - |
| 05.03.2026 | 184,30 | 188,70 | 182,70 | 183,70 | -0,86% | - |
| 04.03.2026 | 185,20 | 186,60 | 180,50 | 185,30 | 0,00% | - |
| 03.03.2026 | 187,30 | 187,30 | 180,30 | 185,30 | -1,44% | - |
| 02.03.2026 | 181,50 | 188,20 | 177,20 | 188,00 | 2,51% | - |
| 27.02.2026 | 182,30 | 183,80 | 181,40 | 183,40 | 0,82% | - |
| 26.02.2026 | 183,40 | 183,50 | 181,10 | 181,90 | -0,87% | - |
| 25.02.2026 | 184,10 | 184,30 | 182,10 | 183,50 | -0,49% | - |
| 24.02.2026 | 185,50 | 185,50 | 182,00 | 184,40 | -0,27% | - |
| 23.02.2026 | 184,40 | 187,10 | 179,70 | 184,90 | -0,11% | - |
| 20.02.2026 | 184,30 | 185,70 | 183,10 | 185,10 | 0,71% | - |
| 19.02.2026 | 183,10 | 185,60 | 181,80 | 183,80 | 0,49% | - |
| 18.02.2026 | 180,80 | 183,80 | 179,90 | 182,90 | 1,22% | - |
| 17.02.2026 | 178,30 | 181,00 | 177,40 | 180,70 | 1,18% | - |
| 16.02.2026 | 176,20 | 178,70 | 175,30 | 178,60 | 1,30% | - |
| 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% | - |