171,500€
0,23%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 171,50 | 171,90 | 170,40 | 170,70 | -0,23% | - |
| 30.07.2026 | 167,80 | 171,20 | 167,60 | 171,10 | 1,12% | - |
| 29.07.2026 | 171,40 | 171,90 | 168,50 | 169,20 | -1,17% | - |
| 28.07.2026 | 169,60 | 173,10 | 168,70 | 171,20 | 1,30% | - |
| 27.07.2026 | 168,50 | 171,00 | 165,70 | 169,00 | 1,81% | 1,00 |
| 24.07.2026 | 173,20 | 173,80 | 164,30 | 166,00 | -4,32% | - |
| 23.07.2026 | 178,80 | 179,50 | 172,90 | 173,50 | -3,02% | - |
| 22.07.2026 | 177,60 | 180,30 | 176,70 | 178,90 | 0,85% | - |
| 21.07.2026 | 174,80 | 177,50 | 174,80 | 177,40 | 1,08% | - |
| 20.07.2026 | 177,70 | 177,70 | 175,10 | 175,50 | -1,13% | - |
| 17.07.2026 | 174,80 | 178,20 | 174,40 | 177,50 | 1,02% | - |
| 16.07.2026 | 176,00 | 176,60 | 175,30 | 175,70 | 0,23% | - |
| 15.07.2026 | 175,30 | 176,00 | 174,00 | 175,30 | 0,52% | - |
| 14.07.2026 | 171,90 | 174,40 | 171,90 | 174,40 | 0,98% | - |
| 13.07.2026 | 174,30 | 174,90 | 171,90 | 172,70 | -0,63% | - |
| 10.07.2026 | 174,60 | 175,20 | 173,10 | 173,80 | -0,40% | - |
| 09.07.2026 | 177,20 | 178,10 | 174,40 | 174,50 | -0,85% | - |
| 08.07.2026 | 175,50 | 178,70 | 174,50 | 176,00 | 1,03% | - |
| 07.07.2026 | 174,60 | 174,60 | 173,50 | 174,20 | -0,29% | - |
| 06.07.2026 | 176,70 | 176,90 | 174,30 | 174,70 | -1,30% | - |
| 03.07.2026 | 176,90 | 178,20 | 173,30 | 177,00 | 0,97% | - |
| 02.07.2026 | 174,50 | 175,60 | 173,80 | 175,30 | 0,86% | 100,00 |
| 01.07.2026 | 174,30 | 174,90 | 172,90 | 173,80 | -0,46% | - |
| 30.06.2026 | 176,20 | 176,20 | 174,10 | 174,60 | 0,29% | 12,00 |
| 29.06.2026 | 174,10 | 175,00 | 172,40 | 174,10 | -0,63% | - |
| 26.06.2026 | 173,70 | 175,60 | 171,90 | 175,20 | 0,92% | - |
| 25.06.2026 | 174,60 | 175,20 | 171,80 | 173,60 | -0,34% | - |
| 24.06.2026 | 173,60 | 174,40 | 172,40 | 174,20 | 0,40% | 5,00 |
| 23.06.2026 | 173,00 | 174,50 | 170,90 | 173,50 | 0,52% | - |
| 22.06.2026 | 171,20 | 173,20 | 170,40 | 172,60 | 0,70% | - |
| 19.06.2026 | 171,90 | 172,30 | 169,90 | 171,40 | 0,00% | - |
| 18.06.2026 | 175,00 | 176,60 | 171,20 | 171,40 | -2,22% | - |
| 17.06.2026 | 173,50 | 177,20 | 172,30 | 175,30 | 0,40% | - |
| 16.06.2026 | 174,50 | 174,90 | 174,20 | 174,60 | 0,23% | - |
| 15.06.2026 | 176,80 | 181,20 | 173,10 | 174,20 | -0,80% | - |
| 12.06.2026 | 176,40 | 176,40 | 173,40 | 175,60 | -0,11% | - |
| 11.06.2026 | 172,70 | 176,20 | 171,80 | 175,80 | 1,09% | - |
| 10.06.2026 | 173,90 | 174,50 | 172,40 | 173,90 | -0,06% | - |
| 09.06.2026 | 175,20 | 176,20 | 171,40 | 174,00 | -0,91% | - |
| 08.06.2026 | 175,50 | 177,10 | 175,40 | 175,60 | 0,57% | - |
| 05.06.2026 | 173,70 | 175,90 | 172,00 | 174,60 | 0,81% | - |
| 04.06.2026 | 171,50 | 174,70 | 171,20 | 173,20 | 0,99% | - |
| 03.06.2026 | 173,30 | 174,90 | 171,40 | 171,50 | -0,75% | - |
| 02.06.2026 | 174,50 | 175,50 | 172,60 | 172,80 | -0,58% | - |
| 01.06.2026 | 173,90 | 175,50 | 173,00 | 173,80 | -0,23% | - |
| 29.05.2026 | 176,70 | 177,30 | 174,00 | 174,20 | -0,97% | 40,00 |
| 28.05.2026 | 173,10 | 176,90 | 173,10 | 175,90 | 0,51% | - |
| 27.05.2026 | 174,60 | 175,20 | 172,50 | 175,00 | 0,11% | - |
| 26.05.2026 | 176,50 | 176,90 | 173,90 | 174,80 | -0,96% | - |
| 25.05.2026 | 172,30 | 176,70 | 172,30 | 176,50 | 2,50% | - |
| 22.05.2026 | 177,70 | 178,10 | 171,40 | 172,20 | -2,71% | - |
| 21.05.2026 | 176,80 | 179,00 | 175,70 | 177,00 | 0,28% | - |
| 20.05.2026 | 173,60 | 176,60 | 173,00 | 176,50 | 1,15% | - |
| 19.05.2026 | 175,10 | 176,80 | 174,30 | 174,50 | -0,68% | - |
| 18.05.2026 | 171,50 | 176,20 | 170,90 | 175,70 | -2,28% | - |
| 15.05.2026 | 180,70 | 183,90 | 179,00 | 179,80 | -1,69% | - |
| 14.05.2026 | 182,00 | 183,60 | 182,00 | 182,90 | 0,44% | - |
| 13.05.2026 | 182,80 | 183,80 | 178,70 | 182,10 | 0,11% | 50,00 |
| 12.05.2026 | 180,90 | 182,10 | 179,50 | 181,90 | 0,00% | - |
| 11.05.2026 | 181,60 | 184,10 | 180,80 | 181,90 | -0,22% | - |
| 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% | - |