164,300€
0,37%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 163,60 | 164,40 | 163,20 | 163,40 | -0,18% | - |
| 24.09.2026 | 161,00 | 163,90 | 160,80 | 163,70 | 1,49% | - |
| 23.09.2026 | 162,70 | 162,90 | 160,80 | 161,30 | -0,31% | - |
| 22.09.2026 | 162,20 | 163,10 | 161,20 | 161,80 | -0,43% | - |
| 21.09.2026 | 162,80 | 162,90 | 159,70 | 162,50 | 0,56% | - |
| 18.09.2026 | 158,80 | 161,70 | 158,60 | 161,60 | 1,70% | - |
| 17.09.2026 | 159,50 | 160,70 | 158,10 | 158,90 | 0,00% | - |
| 16.09.2026 | 160,70 | 161,50 | 158,90 | 158,90 | -1,30% | - |
| 15.09.2026 | 159,20 | 161,40 | 158,90 | 161,00 | 0,19% | - |
| 14.09.2026 | 158,90 | 161,40 | 158,10 | 160,70 | 0,88% | - |
| 11.09.2026 | 159,30 | 160,70 | 158,70 | 159,30 | -0,69% | - |
| 10.09.2026 | 160,10 | 161,10 | 159,70 | 160,40 | 0,75% | - |
| 09.09.2026 | 160,70 | 161,30 | 158,70 | 159,20 | -1,91% | - |
| 08.09.2026 | 162,10 | 162,80 | 161,50 | 162,30 | 0,00% | - |
| 07.09.2026 | 163,10 | 163,10 | 161,00 | 162,30 | -0,43% | - |
| 04.09.2026 | 162,60 | 163,10 | 161,20 | 163,00 | 0,18% | - |
| 03.09.2026 | 160,50 | 162,70 | 160,00 | 162,70 | 2,01% | - |
| 02.09.2026 | 159,50 | 159,50 | 159,30 | 159,50 | -0,25% | - |
| 01.09.2026 | 158,90 | 161,70 | 158,90 | 159,90 | 0,76% | - |
| 31.08.2026 | 157,50 | 160,80 | 157,50 | 158,70 | 0,25% | - |
| 28.08.2026 | 161,10 | 161,90 | 156,40 | 158,30 | -1,62% | - |
| 27.08.2026 | 159,70 | 161,80 | 159,60 | 160,90 | 0,75% | - |
| 26.08.2026 | 159,20 | 161,30 | 158,90 | 159,70 | -0,13% | - |
| 25.08.2026 | 157,60 | 161,10 | 157,10 | 159,90 | 1,33% | - |
| 24.08.2026 | 157,80 | 158,80 | 156,70 | 157,80 | -0,19% | - |
| 21.08.2026 | 157,00 | 158,40 | 156,40 | 158,10 | 0,76% | - |
| 20.08.2026 | 154,40 | 157,80 | 153,80 | 156,90 | 1,82% | - |
| 19.08.2026 | 153,80 | 155,10 | 153,60 | 154,10 | 0,20% | - |
| 18.08.2026 | 154,50 | 155,80 | 153,50 | 153,80 | -0,84% | - |
| 17.08.2026 | 155,50 | 157,50 | 154,40 | 155,10 | 0,00% | - |
| 14.08.2026 | 156,90 | 156,90 | 153,90 | 155,10 | -1,15% | - |
| 13.08.2026 | 156,10 | 158,10 | 156,10 | 156,90 | 0,64% | 101,00 |
| 12.08.2026 | 159,20 | 159,70 | 155,00 | 155,90 | -2,01% | - |
| 11.08.2026 | 161,60 | 161,60 | 158,90 | 159,10 | -1,24% | - |
| 10.08.2026 | 165,00 | 165,20 | 160,80 | 161,10 | -2,30% | - |
| 07.08.2026 | 166,20 | 166,50 | 164,00 | 164,90 | -0,60% | - |
| 06.08.2026 | 164,50 | 166,30 | 163,70 | 165,90 | 0,42% | - |
| 05.08.2026 | 168,50 | 168,90 | 165,00 | 165,20 | -1,78% | - |
| 04.08.2026 | 170,20 | 170,80 | 167,70 | 168,20 | -1,12% | - |
| 03.08.2026 | 170,20 | 173,20 | 168,80 | 170,10 | 0,00% | 27,00 |
| 31.07.2026 | 171,50 | 172,40 | 169,50 | 170,10 | -0,58% | - |
| 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% | - |